凱基金 (2883)-合庫-台中券商分點個股進出

台股 » 個股 » 凱基金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱基金

(2883)

可現股當沖

股價
17.45
漲跌
▲0.25
漲幅
+1.45%
成交量
68,561張
產業
上市金融類股
1975人加入追蹤

立即追蹤
本地時間:14:30(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

凱基金 (2883)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/25	1	17.50	378.6	17.53	17.45	-377.6	47,031	-0.80%	大賣/鉅額交易
2024/11/22	6	17.23	28	17.33	17.20	-22	46,809	-0.05%
2024/11/21	0	17.25	3	17.27	17.20	-3	46,925	-0.01%
2024/11/20	102	17.20	11	17.21	17.25	91	46,993	0.19%	大買/
2024/11/19	33	17.00	26	17.06	17.15	7	46,979	0.01%
2024/11/18	25	17.05	4	17.06	17.15	21	47,063	0.04%
2024/11/15	1	17.10	14	17.23	17.05	-13	47,117	-0.03%
2024/11/14	29	16.88	5	16.93	16.85	24	47,999	0.05%
2024/11/13	13	16.94	5.5	16.98	16.90	7.5	47,873	0.02%
2024/11/12	58.1	17.23	15.9	17.26	17.15	42.2	48,112	0.09%
2024/11/11	2	17.65	51.2	17.60	17.60	-49.2	47,728	-0.10%
2024/11/08	2	17.38	18	17.39	17.25	-16	47,452	-0.03%
2024/11/07	2	17.25	47	17.24	17.25	-45	48,130	-0.09%
2024/11/06	3	17.08	15	17.05	17.05	-12	48,237	-0.02%
2024/11/05	6	17.06	52	17.13	17.15	-46	48,563	-0.09%
2024/11/04	0	0.00	23	16.95	16.95	-23	49,378	-0.05%
2024/11/01	21	16.62	1	16.65	16.70	20	51,091	0.04%
2024/10/30	13	16.69	19	16.71	16.75	-6	51,313	-0.01%
2024/10/29	269	16.63	12	16.64	16.65	257	51,504	0.50%	大買/鉅額交易
2024/10/28	32	16.85	110	16.81	16.90	-78	51,473	-0.15%	大賣/
2024/10/25	16	16.96	192	16.97	17.00	-176	51,793	-0.34%	大賣/鉅額交易
2024/10/24	32	16.98	16	16.98	16.95	16	52,474	0.03%
2024/10/23	2	17.03	30	17.05	17.05	-28	53,089	-0.05%
2024/10/22	47	17.15	122	17.10	17.15	-75	53,379	-0.14%	大賣/
2024/10/21	221	17.32	21	17.23	17.15	200	53,876	0.37%	大買/鉅額交易
2024/10/18	5.3	17.77	109.8	17.75	17.75	-104.5	53,830	-0.19%	大賣/鉅額交易
2024/10/17	10	17.60	81.1	17.59	17.60	-71.1	53,633	-0.13%
2024/10/16	29	17.13	51	17.18	17.15	-22	53,340	-0.04%
2024/10/15	13.7	17.23	756.7	17.23	17.35	-742.9	52,907	-1.40%	大賣/鉅額交易
2024/10/14	8.1	16.88	38.7	16.86	16.75	-30.7	52,078	-0.06%
2024/10/11	39	16.91	62	16.89	16.80	-23	52,716	-0.04%
2024/10/09	12.3	16.40	8.2	16.45	16.40	4.1	52,881	0.01%
2024/10/08	53	16.49	10	16.50	16.50	43	54,258	0.08%
2024/10/07	2	16.80	154.6	16.84	16.75	-152.6	54,502	-0.28%	大賣/鉅額交易
2024/10/04	5	16.34	27	16.42	16.50	-22	54,205	-0.04%
2024/10/01	15.3	16.42	1	16.40	16.45	14.3	54,342	0.03%
2024/09/30	8	16.49	32.2	16.44	16.50	-24.2	55,967	-0.04%
2024/09/27	15	16.47	16	16.42	16.40	-1	59,473	0.00%
2024/09/26	3	16.52	120	16.53	16.55	-117	59,305	-0.20%	大賣/鉅額交易
2024/09/25	27.2	16.36	35	16.46	16.45	-7.8	59,480	-0.01%
2024/09/24	22	16.48	13	16.51	16.50	9	59,795	0.02%
2024/09/23	14.2	16.52	51	16.59	16.55	-36.8	60,280	-0.06%
2024/09/20	34.2	16.52	38	16.56	16.45	-3.8	60,858	-0.01%
2024/09/19	308	16.55	426	16.55	16.60	-118	60,849	-0.19%	大買/大賣/鉅額交易
2024/09/18	2	16.00	28.5	16.16	16.15	-26.5	59,687	-0.04%
2024/09/16	2.3	15.91	0	0.00	16.00	2.3	60,091	0.00%
2024/09/13	5	15.94	0	0.00	15.85	5	60,412	0.01%
2024/09/12	10	15.95	25	15.96	16.00	-15	60,741	-0.02%
2024/09/11	38	15.74	2	15.80	15.75	36	60,800	0.06%
2024/09/10	16	15.96	6.7	16.10	15.95	9.3	60,331	0.02%
2024/09/09	8.6	15.85	1.3	15.91	16.05	7.3	60,435	0.01%
2024/09/06	1	16.00	32	16.20	16.20	-31	60,555	-0.05%
2024/09/05	5	16.15	90.3	16.21	16.20	-85.3	61,969	-0.14%
2024/09/04	240.3	15.67	2	15.63	15.80	238.3	63,176	0.38%	大買/鉅額交易
2024/09/03	8.5	16.10	23	16.17	16.15	-14.5	63,975	-0.02%
2024/09/02	3	16.17	4	16.20	16.25	-1	69,060	0.00%
2024/08/30	90.5	15.97	53	16.09	16.10	37.5	69,092	0.05%
2024/08/29	5	15.90	0	0.00	16.00	5	69,062	0.01%
2024/08/28	6	15.96	13	16.05	16.00	-7	69,024	-0.01%
2024/08/27	37	15.93	0	0.00	16.00	37	69,664	0.05%
2024/08/26	12	16.20	18.5	16.28	16.20	-6.5	69,850	-0.01%
2024/08/23	2.5	15.99	6	16.00	16.00	-3.5	69,999	-0.01%
2024/08/22	17	15.93	0	0.00	16.00	17	70,196	0.02%
2024/08/21	17	15.99	44	16.05	16.05	-27	70,480	-0.04%
2024/08/20	34	15.93	11	16.00	16.05	23	70,587	0.03%
2024/08/19	6	16.28	6	16.27	16.15	0	70,667	0.00%
2024/08/16	10	16.23	55.7	16.23	16.40	-45.7	70,606	-0.06%
2024/08/15	1	15.95	1.3	15.95	15.95	-0.3	70,195	0.00%
2024/08/14	5	16.00	116	16.06	16.10	-111	70,452	-0.16%	大賣/鉅額交易
2024/08/13	54	15.75	16	15.86	15.80	38	69,962	0.05%
2024/08/12	95	15.70	6	15.72	15.70	89	70,423	0.13%
2024/08/09	3	15.37	194.3	15.63	15.45	-191.3	70,932	-0.27%	大賣/鉅額交易
2024/08/08	27	15.05	17	15.01	15.00	10	70,274	0.01%
2024/08/07	29	15.07	5	15.08	15.10	24	70,815	0.03%
2024/08/06	150.1	14.30	13.1	14.68	14.65	137	71,794	0.19%	大買/鉅額交易
2024/08/05	190.5	14.95	13.5	14.49	14.50	177	71,121	0.25%	大買/鉅額交易
2024/08/02	296	15.82	5	15.87	15.90	291	69,269	0.42%	大買/鉅額交易
2024/08/01	42	16.10	43.2	16.10	16.10	-1.2	69,001	0.00%
2024/07/31	35.1	16.05	46	16.10	16.10	-11	69,389	-0.02%
2024/07/30	37	15.80	1	15.90	16.00	36	69,036	0.05%
2024/07/29	31	15.98	29.7	16.07	15.85	1.3	68,703	0.00%
2024/07/26	21.2	15.70	14	15.70	15.80	7.2	68,336	0.01%
2024/07/23	53	15.72	38	15.75	15.80	15	68,802	0.02%
2024/07/22	77.5	15.48	391.4	15.40	15.45	-313.9	68,447	-0.46%	大賣/鉅額交易
2024/07/19	223	15.88	39.1	15.92	15.90	183.9	67,432	0.27%	大買/鉅額交易
2024/07/18	22.3	16.27	9	16.28	16.30	13.3	66,349	0.02%
2024/07/17	15	16.43	9	16.53	16.40	6	65,843	0.01%
2024/07/16	7.3	16.38	10	16.55	16.40	-2.8	65,522	0.00%
2024/07/15	88	16.38	31	16.40	16.35	57	65,789	0.09%
2024/07/12	99	16.69	134	16.63	16.70	-35	65,260	-0.05%	大賣/
2024/07/11	30	16.86	196	17.05	16.80	-166	64,626	-0.26%	大賣/鉅額交易
2024/07/10	56	16.65	201	16.65	16.65	-145	64,216	-0.23%	大賣/鉅額交易
2024/07/09	14	16.18	71	16.19	16.20	-57	63,239	-0.09%
2024/07/08	18	16.09	31	16.11	16.10	-13	62,885	-0.02%
2024/07/05	32	16.01	10	16.00	16.00	22	62,735	0.04%
2024/07/04	95.5	16.23	198.6	16.05	16.00	-103.1	62,681	-0.16%	大賣/鉅額交易
2024/07/03	26	16.07	662.3	16.03	16.30	-636.3	61,615	-1.03%	大賣/鉅額交易
2024/07/02	42	14.90	32	14.90	14.90	10	58,151	0.02%
2024/07/01	43.1	14.86	7	14.87	14.90	36.1	58,124	0.06%
2024/06/28	65.1	15.11	21.1	15.12	15.10	44	57,618	0.08%
2024/06/27	93	15.06	5	15.10	15.05	88	56,841	0.15%
2024/06/26	125	15.22	76.2	15.24	15.15	48.9	56,891	0.09%	大買/
2024/06/25	36	15.48	22	15.46	15.45	14	59,093	0.02%
2024/06/24	23	15.58	15	15.61	15.55	8	59,387	0.01%
2024/06/21	14	15.60	190	15.65	15.60	-176	59,613	-0.30%	大賣/鉅額交易
2024/06/20	14	15.50	104.7	15.55	15.55	-90.7	59,175	-0.15%	大賣/
2024/06/19	15	15.43	30	15.49	15.50	-15	59,258	-0.03%
2024/06/18	24	15.29	390.1	15.28	15.45	-366.1	59,306	-0.62%	大賣/鉅額交易
2024/06/17	18.5	15.20	27	15.16	15.15	-8.5	59,622	-0.01%
2024/06/14	10	15.20	4	15.25	15.25	6	59,794	0.01%
2024/06/13	7	15.23	650	15.35	15.20	-643	60,232	-1.07%	大賣/鉅額交易
2024/06/12	550.3	15.14	183	15.18	15.15	367.2	61,424	0.60%	大買/大賣/鉅額交易
2024/06/11	725.8	15.80	375.2	15.75	15.75	350.6	62,435	0.56%	大買/大賣/鉅額交易
2024/06/07	65	15.28	149.2	15.32	15.40	-84.2	61,334	-0.14%	大賣/
2024/06/06	11	14.91	462.8	14.76	15.10	-451.8	60,285	-0.75%	大賣/鉅額交易
2024/06/05	2	14.20	144	14.12	14.10	-142	56,829	-0.25%	大賣/鉅額交易
2024/06/04	51	13.95	10	13.95	14.00	41	57,382	0.07%
2024/06/03	21	14.10	44	14.07	14.10	-23	58,671	-0.04%
2024/05/31	24	14.09	4	14.09	14.10	20	58,990	0.03%
2024/05/30	21.1	13.89	1.1	14.00	13.85	20.1	58,508	0.03%
2024/05/29	227.1	13.95	1.1	14.00	13.90	226.1	58,184	0.39%	大買/鉅額交易
2024/05/28	1	14.15	72	14.20	14.20	-71	57,676	-0.12%
2024/05/27	3	14.00	3.2	14.05	14.05	-0.2	57,879	0.00%
2024/05/24	24	13.85	16.1	13.95	14.00	7.9	57,655	0.01%
2024/05/23	63	14.01	7	14.00	14.00	56	57,367	0.10%
2024/05/22	1	14.20	58	14.20	14.20	-57	56,955	-0.10%
2024/05/21	79.2	14.14	29	14.20	14.15	50.2	56,838	0.09%
2024/05/20	6	14.40	76	14.40	14.40	-70	56,115	-0.12%
2024/05/17	4	14.38	0	0.00	14.40	4	55,609	0.01%
2024/05/16	6	14.36	36	14.39	14.40	-30	55,465	-0.05%
2024/05/15	4	14.35	145	14.30	14.25	-141	55,020	-0.26%	大賣/鉅額交易
2024/05/14	14	14.11	26	14.07	14.10	-12	54,162	-0.02%
2024/05/13	36	14.27	67.1	14.21	14.15	-31.1	53,947	-0.06%
2024/05/10	3	14.07	158.9	14.01	14.15	-155.9	52,903	-0.29%	大賣/鉅額交易
2024/05/09	18	13.75	11	13.90	13.70	7	51,594	0.01%
2024/05/08	2	13.85	2	13.85	13.80	0	51,313	0.00%
2024/05/07	1	13.75	21	13.80	13.85	-20	51,251	-0.04%
2024/05/06	21	13.90	125	13.85	13.85	-104	50,893	-0.20%	大賣/鉅額交易
2024/05/03	9	13.69	35	13.74	13.65	-26	50,374	-0.05%
2024/05/02	1	13.80	21	13.75	13.70	-20	50,172	-0.04%
2024/04/30	21	13.65	71	13.67	13.65	-50	49,846	-0.10%
2024/04/29	68	13.43	89	13.52	13.60	-21	49,446	-0.04%
2024/04/26	38	13.51	21.2	13.54	13.45	16.8	48,260	0.03%
2024/04/25	72.5	13.50	61	13.59	13.50	11.5	48,311	0.02%
2024/04/24	1	13.65	36	13.69	13.70	-35	48,536	-0.07%
2024/04/23	20	13.55	28	13.64	13.55	-8	48,991	-0.02%
2024/04/22	0	0.00	138	13.50	13.50	-138	49,563	-0.28%	大賣/鉅額交易
2024/04/19	72	13.18	25	13.20	13.20	47	49,397	0.10%
2024/04/18	1.1	13.49	37	13.41	13.50	-35.9	48,701	-0.07%
2024/04/17	29	13.30	156	13.30	13.35	-127	48,466	-0.26%	大賣/鉅額交易
2024/04/16	143	13.31	123	13.40	13.25	20	48,160	0.04%	大買/大賣/
2024/04/15	104	13.62	24	13.70	13.65	80	47,069	0.17%	大買/
2024/04/12	40.1	13.83	19	13.83	13.80	21.1	46,688	0.05%
2024/04/11	12	13.91	6	13.95	14.00	6	46,140	0.01%
2024/04/10	79.1	14.14	11	14.05	14.00	68.1	45,802	0.15%
2024/04/09	10	14.10	95	14.10	14.15	-85	45,547	-0.19%
2024/04/08	29	13.87	17	13.81	14.00	12	44,994	0.03%
2024/04/03	47	13.84	357	13.85	13.80	-310	44,741	-0.69%	大賣/鉅額交易
2024/04/02	10	13.93	302	13.90	13.90	-292	44,676	-0.65%	大賣/鉅額交易
2024/04/01	10	14.03	11.6	14.04	14.00	-1.6	44,652	0.00%
2024/03/29	44	13.88	113	13.88	13.95	-69	44,334	-0.16%	大賣/
2024/03/28	207.9	13.99	63.5	13.89	13.85	144.4	43,528	0.33%	大買/鉅額交易
2024/03/27	15	14.54	44	14.50	14.55	-29	40,560	-0.07%
2024/03/26	186	14.35	36	14.34	14.30	150	39,547	0.38%	大買/鉅額交易
2024/03/25	0	0.00	21	14.22	14.25	-21	38,863	-0.05%
2024/03/22	33.2	14.02	31	14.06	14.05	2.2	38,576	0.01%
2024/03/21	5	14.08	35	14.07	14.15	-30	38,212	-0.08%
2024/03/20	101	13.90	263	13.99	13.85	-162	38,248	-0.42%	大買/大賣/鉅額交易
2024/03/19	47	14.06	55.7	14.08	14.10	-8.7	38,260	-0.02%
2024/03/18	78.1	14.14	95.7	14.19	14.20	-17.6	38,002	-0.05%
2024/03/15	81.9	14.00	161.6	14.03	14.15	-79.7	37,396	-0.21%	大賣/
2024/03/14	126.3	14.23	148.2	14.26	14.25	-21.9	35,673	-0.06%	大買/大賣/
2024/03/13	114	13.85	232.6	13.68	13.80	-118.6	32,970	-0.36%	大買/大賣/鉅額交易
2024/03/12	96	13.51	79.4	13.52	13.60	16.6	31,600	0.05%
2024/03/11	95	13.35	155.5	13.38	13.45	-60.5	30,649	-0.20%	大賣/
2024/03/08	47	12.90	75	12.91	12.95	-28	29,327	-0.10%
2024/03/07	26.1	12.73	77	12.89	12.90	-50.9	29,839	-0.17%
2024/03/06	1	12.60	179.1	12.60	12.60	-178.1	29,918	-0.60%	大賣/鉅額交易
2024/03/05	11	12.50	97.1	12.49	12.45	-86.1	33,830	-0.25%
2024/03/04	4	12.45	1	12.45	12.45	3	36,807	0.01%
2024/03/01	9	12.51	4	12.53	12.50	5	39,658	0.01%
2024/02/29	5	12.43	109	12.49	12.55	-104	43,080	-0.24%	大賣/鉅額交易
2024/02/27	4	12.36	16	12.41	12.40	-12	44,704	-0.03%
2024/02/26	8	12.39	0	0.00	12.35	8	46,070	0.02%
2024/02/23	2	12.40	8	12.43	12.40	-6	47,671	-0.01%
2024/02/22	4	12.40	43	12.40	12.40	-39	49,046	-0.08%
2024/02/21	26	12.37	11.2	12.44	12.35	14.8	49,202	0.03%
2024/02/20	4	12.41	21	12.43	12.45	-17	49,793	-0.03%
2024/02/19	55	12.49	43.8	12.45	12.45	11.2	50,244	0.02%
2024/02/16	1	12.35	36	12.34	12.35	-35	50,793	-0.07%
2024/02/15	0	0.00	5	12.20	12.15	-5	50,685	-0.01%
2024/02/05	29	12.07	22	12.12	12.10	7	50,576	0.01%
2024/02/02	6.9	12.17	0	0.00	12.20	6.9	50,556	0.01%
2024/02/01	0	0.00	22.7	12.22	12.25	-22.7	50,772	-0.04%
2024/01/31	12	12.05	3	12.05	12.05	9	50,839	0.02%
2024/01/30	12	12.15	21	12.13	12.10	-9	50,965	-0.02%
2024/01/29	10	12.20	19	12.26	12.25	-9	51,202	-0.02%
2024/01/26	0	0.00	1	12.20	12.15	-1	51,775	0.00%
2024/01/25	0	0.00	205	12.10	12.10	-205	52,066	-0.39%	大賣/鉅額交易
2024/01/24	4	12.13	11	12.15	12.10	-7	52,283	-0.01%
2024/01/23	1	11.95	26	12.04	12.05	-25	52,520	-0.05%
2024/01/22	7	11.93	0	0.00	11.90	7	53,007	0.01%
2024/01/19	18	11.92	4	11.86	11.90	14	53,163	0.03%
2024/01/18	28	11.83	2	11.80	11.80	26	53,672	0.05%
2024/01/17	129.1	11.83	6	11.80	11.75	123.1	53,613	0.23%	大買/鉅額交易
2024/01/16	156.2	11.96	10	11.90	11.90	146.2	53,479	0.27%	大買/鉅額交易
2024/01/15	128.1	12.20	1	12.20	12.15	127.1	53,015	0.24%	大買/鉅額交易
2024/01/12	8	12.25	8	12.29	12.25	0	53,421	0.00%
2024/01/11	2.1	12.30	1	12.30	12.25	1.1	53,564	0.00%
2024/01/10	54	12.25	10	12.25	12.25	44	53,837	0.08%
2024/01/09	34	12.35	22	12.36	12.30	12	54,039	0.02%
2024/01/08	0	0.00	7.6	12.44	12.45	-7.6	54,143	-0.01%
2024/01/05	0	0.00	5	12.30	12.35	-5	54,146	-0.01%
2024/01/04	2.5	12.30	0	0.00	12.30	2.5	54,691	0.00%
2024/01/03	18.4	12.33	15	12.31	12.30	3.4	55,093	0.01%
2024/01/02	52	12.46	20	12.48	12.45	32	54,856	0.06%
2023/12/29	28.7	12.51	57	12.54	12.55	-28.4	54,797	-0.05%
2023/12/28	8.1	12.47	38	12.50	12.55	-29.9	55,028	-0.05%
2023/12/27	3	12.45	71	12.50	12.50	-68	54,781	-0.12%
2023/12/26	1	12.30	40	12.40	12.40	-39	54,623	-0.07%
2023/12/25	0	0.00	1	12.25	12.30	-1	54,655	0.00%
2023/12/22	23	12.28	12	12.29	12.25	11	54,856	0.02%
2023/12/21	15	12.30	22	12.30	12.30	-7	54,925	-0.01%
2023/12/20	104	12.40	22.4	12.40	12.35	81.6	54,910	0.15%	大買/
2023/12/19	23	12.39	81	12.45	12.35	-58	55,067	-0.11%
2023/12/18	5.1	12.42	41	12.49	12.45	-35.9	55,132	-0.07%
2023/12/15	104	12.60	17.4	12.57	12.55	86.6	55,269	0.16%	大買/
2023/12/14	7	12.49	119	12.46	12.50	-112	54,687	-0.20%	大賣/鉅額交易
2023/12/13	18	12.22	64	12.23	12.20	-46	53,630	-0.09%
2023/12/12	71.5	12.26	20	12.25	12.25	51.5	53,809	0.10%
2023/12/11	10.5	12.32	2	12.30	12.35	8.5	53,659	0.02%
2023/12/08	2	12.45	10	12.45	12.45	-8	53,556	-0.01%
2023/12/07	12	12.30	0	0.00	12.35	12	53,498	0.02%
2023/12/06	0	0.00	14	12.39	12.35	-14	53,356	-0.03%
2023/12/05	111	12.24	14	12.30	12.30	97	53,211	0.18%	大買/
2023/12/04	200	12.38	14	12.38	12.35	186	52,563	0.35%	大買/鉅額交易
2023/12/01	175.1	12.56	26	12.59	12.55	149.1	51,212	0.29%	大買/鉅額交易
2023/11/30	87	12.52	56.2	12.66	12.70	30.8	49,413	0.06%
2023/11/29	93.2	12.51	138	12.60	12.60	-44.9	45,066	-0.10%	大賣/
2023/11/28	95.9	12.34	41.6	12.51	12.55	54.3	42,005	0.13%
2023/11/27	117	12.27	70	12.54	12.45	47	39,420	0.12%	大買/
2023/11/24	22	12.10	65	12.48	12.55	-43	35,732	-0.12%
2023/11/22	86	12.05	1.5	12.13	12.30	84.5	31,935	0.26%
2023/11/21	53	12.04	51	12.08	12.20	2	30,415	0.01%
2023/11/20	109	11.98	4.5	11.94	11.90	104.5	29,194	0.36%	大買/鉅額交易
2023/11/17	52	12.01	13.4	12.00	11.95	38.6	29,073	0.13%
2023/11/16	1	11.95	17.4	11.91	11.95	-16.4	28,614	-0.06%
2023/11/15	3	11.70	32	11.69	11.80	-29	28,189	-0.10%
2023/11/14	3	11.50	10	11.55	11.50	-7	27,640	-0.03%
2023/11/13	7.7	11.56	28	11.57	11.55	-20.3	27,617	-0.07%
2023/11/10	10	11.48	6	11.50	11.45	4	27,833	0.01%
2023/11/09	6	11.41	5	11.45	11.45	1	28,172	0.00%
2023/11/08	20	11.45	5	11.45	11.45	15	28,632	0.05%
2023/11/07	8	11.57	176	11.52	11.50	-168	28,680	-0.59%	大賣/鉅額交易
2023/11/06	273	11.65	13.2	11.68	11.65	259.8	28,960	0.90%	大買/鉅額交易
2023/11/03	70	11.51	92	11.40	11.55	-22	28,753	-0.08%
2023/11/02	125	11.29	14.7	11.30	11.20	110.3	28,448	0.39%	大買/鉅額交易
2023/11/01	63.6	11.22	17.5	11.19	11.20	46.1	27,918	0.17%
2023/10/31	64	11.21	62	11.27	11.30	2	27,990	0.01%
2023/10/30	124.9	11.29	23	11.26	11.20	101.9	28,435	0.36%	大買/鉅額交易
2023/10/27	22	11.33	1	11.35	11.30	21	28,305	0.07%
2023/10/26	101.5	11.36	3	11.40	11.30	98.5	28,839	0.34%	大買/
2023/10/25	40	11.54	25	11.57	11.50	15	28,538	0.05%
2023/10/24	43.1	11.50	26.1	11.54	11.55	17	29,404	0.06%
2023/10/23	40.4	11.60	5	11.55	11.55	35.4	29,930	0.12%
2023/10/20	277	11.63	14	11.66	11.70	263	29,769	0.88%	大買/鉅額交易
2023/10/19	127	11.80	18	11.85	11.85	109	29,817	0.37%	大買/鉅額交易
2023/10/18	246	11.85	46	11.92	11.95	200	30,196	0.66%	大買/鉅額交易
2023/10/17	57	11.95	47.5	11.99	11.95	9.5	30,459	0.03%
2023/10/16	36	11.97	34.5	11.98	12.05	1.5	30,957	0.00%
2023/10/13	23	11.94	46	11.96	12.05	-23	31,600	-0.07%
2023/10/12	19.2	11.95	15	12.01	12.05	4.2	32,038	0.01%
2023/10/11	10	11.76	37	11.83	11.95	-27	31,848	-0.08%
2023/10/06	33	11.59	26	11.63	11.60	7	31,756	0.02%
2023/10/05	14.5	11.60	33	11.63	11.55	-18.5	31,921	-0.06%
2023/10/04	75	11.59	23.3	11.61	11.55	51.7	31,971	0.16%
2023/10/03	25	11.72	31	11.72	11.70	-6	32,604	-0.02%
2023/10/02	23	11.78	25	11.80	11.75	-2	32,989	-0.01%
2023/09/28	15	11.78	10	11.85	11.80	5	33,805	0.01%
2023/09/27	38	11.73	30	11.77	11.75	8	34,084	0.02%
2023/09/26	47	11.78	31	11.82	11.80	16	34,680	0.05%
2023/09/25	18.3	11.82	15	11.83	11.85	3.3	34,740	0.01%
2023/09/22	80	11.73	45	11.76	11.70	35	35,247	0.10%
2023/09/21	111.3	11.79	57	11.83	11.75	54.3	35,117	0.15%	大買/
2023/09/20	72	11.89	5	11.90	11.85	67	34,924	0.19%
2023/09/19	9	12.00	24	12.05	11.95	-15	34,882	-0.04%
2023/09/18	22	11.95	13	12.00	12.00	9	35,007	0.03%
2023/09/15	12	12.00	14	12.05	12.05	-2	35,255	-0.01%
2023/09/14	24	11.97	41	12.03	12.05	-17	35,171	-0.05%
2023/09/13	12	11.98	16.5	11.95	11.95	-4.5	35,381	-0.01%
2023/09/12	18	11.91	305	11.90	11.95	-287	35,878	-0.80%	大賣/鉅額交易
2023/09/11	12	11.95	17	12.00	11.95	-5	36,058	-0.01%
2023/09/08	0	0.00	35	11.90	11.95	-35	36,122	-0.10%
2023/09/07	8.3	11.86	12	11.90	11.90	-3.7	36,508	-0.01%
2023/09/06	76.5	11.90	52	11.94	11.85	24.5	36,588	0.07%
2023/09/05	32	11.96	25	12.00	12.00	7	36,515	0.02%
2023/09/04	16	11.98	21	12.00	12.05	-5	36,677	-0.01%
2023/09/01	28	11.92	21	11.91	11.95	7	36,792	0.02%
2023/08/31	27	11.89	13	11.90	11.85	14	36,860	0.04%
2023/08/30	17.5	11.96	11	12.00	12.00	6.5	36,989	0.02%
2023/08/29	0	0.00	1	11.95	11.95	-1	37,346	0.00%
2023/08/28	11	11.87	12	11.89	11.90	-1	37,572	0.00%
2023/08/25	9.6	11.74	10	11.75	11.70	-0.4	38,998	0.00%
2023/08/24	86	11.78	0	0.00	11.75	86	39,531	0.22%
2023/08/23	14	11.79	5	11.80	11.80	9	39,899	0.02%
2023/08/22	87.6	11.84	9	11.84	11.80	78.6	40,490	0.19%
2023/08/21	29	11.90	7	11.95	11.90	22	40,910	0.05%
2023/08/18	13	11.91	0	0.00	11.90	13	41,285	0.03%
2023/08/17	33	11.89	49.1	11.90	11.90	-16.1	41,443	-0.04%
2023/08/16	77	11.91	15	11.92	11.90	62	41,624	0.15%
2023/08/15	58	12.07	65	12.10	12.05	-7	41,393	-0.02%
2023/08/14	45	12.25	10	12.20	12.15	35	41,441	0.08%
2023/08/11	8	12.48	3	12.60	12.40	5	41,219	0.01%
2023/08/10	52	12.58	22	12.51	12.50	30	41,338	0.07%
2023/08/09	3	12.45	24.3	12.42	12.50	-21.3	41,164	-0.05%
2023/08/08	9	12.49	6	12.40	12.40	3	41,385	0.01%
2023/08/07	1	12.50	1	12.50	12.50	0	41,235	0.00%
2023/08/04	21.2	12.53	30.2	12.49	12.50	-9	41,371	-0.02%
2023/08/02	51	12.45	1	12.40	12.40	50	41,461	0.12%
2023/08/01	2.2	12.65	8	12.63	12.65	-5.8	42,203	-0.01%
2023/07/31	31	12.62	2.2	12.66	12.55	28.8	41,906	0.07%
2023/07/28	23	12.56	70	12.57	12.60	-47	41,154	-0.11%
2023/07/27	33	12.69	38.2	12.69	12.70	-5.2	40,781	-0.01%
2023/07/26	41	12.48	32.4	12.45	12.45	8.6	39,740	0.02%
2023/07/25	4.1	12.28	11	12.25	12.25	-6.9	38,914	-0.02%
2023/07/24	3	12.28	35	12.28	12.25	-32	39,313	-0.08%
2023/07/21	25	12.35	13	12.35	12.30	12	39,211	0.03%
2023/07/20	20	12.35	1	12.40	12.40	19	39,236	0.05%
2023/07/19	52	12.41	13	12.40	12.30	39	39,208	0.10%
2023/07/18	11.5	12.47	33.5	12.41	12.35	-22	38,986	-0.06%
2023/07/17	18	12.48	31	12.49	12.50	-13	38,150	-0.03%
2023/07/14	32	12.30	28	12.30	12.30	4	37,476	0.01%
2023/07/13	17	12.27	12	12.26	12.15	5	37,297	0.01%
2023/07/12	15	12.29	16	12.26	12.30	-1	37,007	0.00%
2023/07/11	13.1	12.31	5	12.30	12.30	8.1	37,145	0.02%
2023/07/10	123	12.32	126	12.38	12.20	-3	37,253	-0.01%	大買/大賣/
2023/07/07	81.7	11.88	36	11.82	11.90	45.7	36,579	0.13%
2023/07/06	125.1	12.01	43	12.00	11.95	82.1	36,258	0.23%	大買/
2023/07/05	68.4	12.21	14	12.20	12.15	54.4	35,477	0.15%
2023/07/04	81	12.26	3	12.23	12.20	78	35,383	0.22%
2023/07/03	34.7	12.43	3	12.40	12.40	31.7	34,738	0.09%
2023/06/30	54.1	12.46	7.1	12.44	12.40	47	34,721	0.14%
2023/06/29	27	12.56	10	12.60	12.55	17	34,295	0.05%
2023/06/28	30.5	12.53	0	0.00	12.55	30.5	34,327	0.09%
2023/06/27	57	12.54	2	12.55	12.50	55	34,223	0.16%
2023/06/26	31	12.63	1	12.60	12.60	30	34,067	0.09%
2023/06/21	49	12.66	8	12.67	12.70	41	34,087	0.12%
2023/06/20	43	12.69	1	12.70	12.70	42	34,095	0.12%
2023/06/19	59.3	12.71	19	12.70	12.70	40.3	33,951	0.12%
2023/06/16	80	12.81	12	12.84	12.75	68	33,773	0.20%
2023/06/15	39.2	12.82	14	12.84	12.80	25.2	33,371	0.08%
2023/06/14	34	12.90	32.6	12.90	12.90	1.4	33,717	0.00%
2023/06/13	89	12.87	0	0.00	12.85	89	34,207	0.26%
2023/06/12	73.5	12.95	20	12.95	12.90	53.5	34,173	0.16%
2023/06/09	3	12.97	7.5	13.00	13.00	-4.5	34,750	-0.01%
2023/06/08	16	13.01	8	13.04	13.00	8	35,215	0.02%
2023/06/07	1	13.10	29	13.10	13.10	-28	35,617	-0.08%
2023/06/06	13.5	13.06	99.3	13.10	13.10	-85.8	35,539	-0.24%
2023/06/05	44	13.04	28.6	13.03	13.00	15.4	35,469	0.04%
2023/06/02	9.4	12.89	1	12.90	12.90	8.4	35,074	0.02%
2023/06/01	30.1	12.81	8.1	12.80	12.80	22	34,776	0.06%
2023/05/31	16	12.74	28.9	12.90	12.70	-12.9	34,643	-0.04%
2023/05/30	40	12.82	25.2	12.88	12.80	14.8	33,423	0.04%
2023/05/29	82	12.83	1.3	12.89	12.80	80.7	33,060	0.24%
2023/05/26	68.5	12.90	0	0.00	12.85	68.5	32,925	0.21%
2023/05/25	24.1	13.10	3	13.13	13.00	21.1	32,351	0.07%
2023/05/24	55	13.31	61	13.31	13.30	-6	31,920	-0.02%
2023/05/23	6.8	13.29	14	13.30	13.30	-7.2	31,516	-0.02%
2023/05/22	10	13.25	80	13.25	13.30	-70	31,368	-0.22%
2023/05/19	1	13.15	7	13.19	13.20	-6	31,058	-0.02%
2023/05/18	2	13.18	72.8	13.14	13.20	-70.8	30,976	-0.23%
2023/05/17	18	12.96	108.3	13.08	13.05	-90.3	30,495	-0.30%	大賣/
2023/05/16	1	12.95	30	12.93	13.00	-29	30,147	-0.10%
2023/05/15	5	12.52	29.1	12.60	12.80	-24.1	29,985	-0.08%
2023/05/12	30.5	12.62	5.5	12.56	12.65	25	29,769	0.08%
2023/05/11	53.2	12.78	2.5	12.80	12.80	50.7	29,418	0.17%
2023/05/10	28	12.86	5	12.95	12.95	23	29,302	0.08%
2023/05/09	5	12.71	23.2	12.80	12.85	-18.2	29,283	-0.06%
2023/05/08	86.2	12.76	47	12.78	12.80	39.2	29,107	0.13%
2023/05/05	1	13.30	24.2	13.30	13.30	-23.2	27,761	-0.08%
2023/05/04	3.2	13.15	24	13.21	13.25	-20.9	28,006	-0.07%
2023/05/03	1.2	13.11	14	13.20	13.20	-12.8	28,349	-0.05%
2023/05/02	147	13.15	146	13.10	13.20	1	28,770	0.00%	大買/大賣/
2023/04/28	5.4	13.00	65	13.00	13.10	-59.6	29,486	-0.20%
2023/04/26	11.5	12.89	6	13.03	13.05	5.5	29,273	0.02%
2023/04/25	17	13.03	63	13.15	12.95	-46	28,761	-0.16%
2023/04/24	4	13.23	14	13.20	13.20	-10	28,179	-0.04%
2023/04/21	2	13.20	23	13.17	13.15	-21	27,748	-0.08%
2023/04/20	3	13.00	10.3	13.02	13.05	-7.3	27,377	-0.03%
2023/04/19	75.1	13.08	1	13.10	13.05	74.1	27,805	0.27%
2023/04/18	27.1	13.15	8	13.19	13.15	19.1	27,717	0.07%
2023/04/17	58.1	13.24	9	13.24	13.25	49.1	27,621	0.18%
2023/04/14	31.9	13.25	17.2	13.22	13.30	14.7	27,440	0.05%
2023/04/13	15	13.11	114	13.13	13.20	-99	27,109	-0.37%	大賣/
2023/04/12	65	13.12	179.1	13.13	13.20	-114.1	26,764	-0.43%	大賣/鉅額交易
2023/04/11	3	12.93	27.2	12.99	13.00	-24.2	26,444	-0.09%
2023/04/10	23.6	12.90	32	12.85	12.90	-8.4	26,335	-0.03%
2023/04/07	5.3	12.73	13.3	12.76	12.80	-8	26,163	-0.03%
2023/04/06	3	12.55	13	12.57	12.55	-10	25,809	-0.04%
2023/03/31	5.2	12.56	6	12.55	12.55	-0.8	25,613	0.00%
2023/03/30	33.3	12.54	0	0.00	12.50	33.3	25,411	0.13%
2023/03/29	3	12.60	19.2	12.59	12.60	-16.2	25,347	-0.06%
2023/03/28	0	12.50	87	12.45	12.45	-87	25,376	-0.34%
2023/03/27	11	12.44	21	12.45	12.45	-10	25,339	-0.04%
2023/03/24	80.4	12.47	40	12.36	12.40	40.4	25,833	0.16%
2023/03/23	53.4	12.52	7	12.48	12.55	46.4	25,593	0.18%
2023/03/22	23	12.43	20	12.43	12.40	3	25,544	0.01%
2023/03/21	39	12.28	31	12.31	12.25	8	25,792	0.03%
2023/03/20	26.1	12.06	46	12.13	12.10	-19.9	25,972	-0.08%
2023/03/17	58	12.20	21	12.25	12.20	37	25,913	0.14%
2023/03/16	180	12.15	69	12.22	12.10	111	25,616	0.43%	大買/鉅額交易
2023/03/15	137	12.62	48	12.65	12.50	89	25,367	0.35%	大買/
2023/03/14	66.5	12.58	115	12.57	12.55	-48.5	25,273	-0.19%	大賣/
2023/03/13	44.1	12.74	44	12.73	12.80	0.1	24,754	0.00%
2023/03/10	83.3	12.94	14	12.90	12.90	69.3	24,453	0.28%
2023/03/09	34.1	13.14	0	0.00	13.10	34.1	24,424	0.14%
2023/03/08	11.3	13.20	0	0.00	13.20	11.3	25,121	0.05%
2023/03/07	68.5	13.21	1	13.20	13.25	67.5	25,718	0.26%
2023/03/06	109.2	13.15	20.5	13.15	13.15	88.7	26,209	0.34%	大買/
2023/03/03	2.1	13.10	133	13.10	13.10	-130.9	26,668	-0.49%	大賣/鉅額交易
2023/03/02	41.1	13.06	34.6	13.14	13.10	6.5	28,066	0.02%
2023/03/01	11	13.09	0	0.00	13.05	11	28,476	0.04%
2023/02/24	14	13.10	23	13.20	13.20	-9	28,866	-0.03%
2023/02/23	15	13.14	7.1	13.15	13.20	7.9	28,602	0.03%
2023/02/22	38	13.09	63	13.15	13.10	-25	28,595	-0.09%
2023/02/21	37.8	13.33	14	13.35	13.20	23.8	28,445	0.08%
2023/02/20	63.1	13.31	110	13.30	13.35	-46.9	28,738	-0.16%	大賣/
2023/02/17	4	13.15	5	13.20	13.20	-1	28,781	0.00%
2023/02/16	0	0.00	130	13.05	13.05	-130	29,019	-0.45%	大賣/鉅額交易
2023/02/15	15	13.02	4	13.03	13.00	11	29,647	0.04%
2023/02/14	12.1	13.09	47	13.10	13.05	-34.9	29,765	-0.12%
2023/02/13	5	12.86	14	13.04	13.05	-9	29,790	-0.03%
2023/02/10	20.2	12.93	2	12.90	12.90	18.2	29,659	0.06%
2023/02/09	18	13.00	1	13.05	13.00	17	29,694	0.06%
2023/02/08	27.1	13.05	0	0.00	13.00	27.1	29,744	0.09%
2023/02/07	38	13.14	20	13.10	13.05	18	29,811	0.06%
2023/02/06	8.1	13.09	33	13.10	13.05	-25	29,761	-0.08%
2023/02/03	14.1	13.11	5	13.10	13.10	9.1	29,763	0.03%
2023/02/02	6.1	13.08	83	13.10	13.15	-76.9	29,855	-0.26%
2023/02/01	68.1	13.06	60	13.14	13.15	8.1	29,676	0.03%
2023/01/31	44.5	13.20	63	13.20	13.20	-18.6	29,451	-0.06%
2023/01/30	3	13.20	2.8	13.15	13.20	0.2	29,286	0.00%
2023/01/17	75.5	13.00	5	13.05	13.05	70.5	28,843	0.24%
2023/01/16	22	12.98	21	13.00	13.00	1	28,920	0.00%
2023/01/13	4	12.99	27	12.99	12.95	-23	28,982	-0.08%
2023/01/12	10	12.99	22.9	12.95	12.95	-12.9	29,601	-0.04%
2023/01/11	4.1	12.95	2	12.95	12.90	2.1	29,806	0.01%
2023/01/10	2	12.93	15	12.97	13.00	-13	30,096	-0.04%
2023/01/09	4	12.95	73	12.98	13.05	-69	30,697	-0.22%
2023/01/06	0	0.00	8	12.85	12.85	-8	30,836	-0.03%
2023/01/05	3	12.83	15	12.80	12.75	-12	31,589	-0.04%
2023/01/04	2	12.60	31.1	12.65	12.65	-29.1	31,894	-0.09%
2023/01/03	11	12.55	18	12.66	12.65	-7	32,407	-0.02%
2022/12/30	2	12.65	4	12.65	12.60	-2	32,374	-0.01%
2022/12/29	10.1	12.58	11	12.64	12.60	-1	32,654	0.00%
2022/12/28	5	12.71	2	12.80	12.70	3	32,814	0.01%
2022/12/27	0	0.00	0.2	12.80	12.80	-0.2	33,115	0.00%
2022/12/26	2	12.75	0	0.00	12.80	2	33,481	0.01%
2022/12/23	15.3	12.75	0	0.00	12.70	15.3	34,208	0.04%
2022/12/22	7.4	12.71	13.5	12.77	12.80	-6.1	34,711	-0.02%
2022/12/21	24.6	12.56	17.6	12.62	12.55	7	35,392	0.02%
2022/12/20	66	12.60	8	12.69	12.50	58	35,591	0.16%
2022/12/19	61	12.68	50	12.70	12.70	11	35,816	0.03%
2022/12/16	79.6	12.74	2.4	12.71	12.70	77.2	35,953	0.21%
2022/12/15	7.2	12.83	4	12.90	12.85	3.2	35,798	0.01%
2022/12/14	9	12.83	8	12.88	12.85	1	35,970	0.00%
2022/12/13	30.3	12.78	23	12.77	12.80	7.3	35,904	0.02%
2022/12/12	84.8	12.67	61.6	12.77	12.95	23.2	35,739	0.06%
2022/12/09	149	12.90	102.6	12.95	12.95	46.4	35,902	0.13%	大買/大賣/
2022/12/08	7	12.93	4,209.6	12.85	12.95	-4,202.6	35,926	-11.70%	大賣/鉅額交易
2022/12/07	30	13.08	24	13.23	13.05	6	35,906	0.02%
2022/12/06	27	13.26	5	13.35	13.15	22	35,608	0.06%
2022/12/05	21	13.51	2	13.55	13.40	19	35,543	0.05%
2022/12/02	10	13.45	74	13.49	13.45	-64	35,558	-0.18%
2022/12/01	14	13.35	11	13.40	13.35	3	35,802	0.01%
2022/11/30	2.7	13.36	19	13.36	13.35	-16.3	35,621	-0.05%
2022/11/29	12	13.21	57	13.24	13.20	-45	35,278	-0.13%
2022/11/28	29.1	12.84	48	13.04	12.90	-18.9	34,752	-0.05%
2022/11/25	69.6	12.94	99	13.00	12.90	-29.4	34,401	-0.09%
2022/11/24	172.1	12.99	110	13.01	12.90	62.1	34,049	0.18%	大買/大賣/
2022/11/23	20	13.57	71	13.57	13.50	-51	32,858	-0.16%
2022/11/22	13	13.35	153	13.35	13.45	-140	32,652	-0.43%	大賣/鉅額交易
2022/11/21	18	13.05	90.6	13.07	13.10	-72.6	32,038	-0.23%
2022/11/18	4	12.94	0	0.00	13.00	4	31,905	0.01%
2022/11/17	6.1	12.85	0	0.00	12.95	6.1	32,036	0.02%
2022/11/16	13	13.01	95	12.99	13.00	-82	32,232	-0.25%
2022/11/15	14	12.90	39	13.07	13.15	-25	31,920	-0.08%
2022/11/14	27.3	13.00	59	13.02	13.00	-31.7	31,678	-0.10%
2022/11/11	8.2	12.65	86.5	12.81	12.90	-78.3	31,336	-0.25%
2022/11/10	11.7	12.28	17	12.32	12.30	-5.3	30,699	-0.02%
2022/11/09	28	12.46	7	12.49	12.50	21	30,668	0.07%
2022/11/08	6	12.40	71	12.43	12.45	-65	30,757	-0.21%
2022/11/07	44	12.32	21.2	12.30	12.35	22.8	30,958	0.07%
2022/11/04	2	12.05	57.9	12.05	12.20	-55.9	31,640	-0.18%
2022/11/03	7	11.95	30.5	11.88	12.00	-23.5	32,096	-0.07%
2022/11/02	23	11.95	3.2	12.00	11.95	19.8	32,186	0.06%
2022/11/01	49	11.94	1.2	11.96	11.95	47.8	32,472	0.15%
2022/10/31	16	11.84	6	11.94	11.75	10	33,331	0.03%
2022/10/28	26	11.81	6	11.78	11.70	20	33,451	0.06%
2022/10/27	4	11.79	34.6	11.82	11.75	-30.6	33,651	-0.09%
2022/10/26	32	11.66	43	11.65	11.65	-11	33,886	-0.03%
2022/10/25	36	11.31	60.5	11.37	11.45	-24.5	33,785	-0.07%
2022/10/24	1	11.20	2	11.18	11.15	-1	33,711	0.00%
2022/10/21	18	11.27	5	11.30	11.20	13	33,642	0.04%
2022/10/20	23.9	11.01	20	11.25	11.45	3.9	33,576	0.01%
2022/10/19	7	11.21	1	11.30	11.20	6	33,184	0.02%
2022/10/18	72.5	11.24	24	11.27	11.35	48.5	33,159	0.15%
2022/10/17	84.7	11.17	4	11.18	11.30	80.7	33,315	0.24%
2022/10/14	38.3	11.73	4	11.90	11.65	34.3	33,402	0.10%
2022/10/13	95.5	11.78	198	11.84	11.70	-102.6	33,643	-0.30%	大賣/鉅額交易
2022/10/12	4.3	12.14	23.3	12.16	12.20	-19.1	33,503	-0.06%
2022/10/11	18.1	12.12	1	12.05	12.15	17.1	33,678	0.05%
2022/10/07	5	12.35	21	12.39	12.35	-16	33,475	-0.05%
2022/10/06	15	12.30	15	12.37	12.40	0	33,769	0.00%
2022/10/05	9	12.29	61	12.25	12.30	-52	34,247	-0.15%
2022/10/04	8	11.93	4	11.91	11.90	4	34,793	0.01%
2022/10/03	76.2	11.83	16	11.85	11.80	60.2	34,722	0.17%
2022/09/30	95.3	12.06	22	12.02	12.00	73.3	34,939	0.21%
2022/09/29	116	12.18	175	12.21	12.25	-59	35,131	-0.17%	大買/大賣/
2022/09/28	183.6	12.24	23	12.33	12.15	160.6	36,677	0.44%	大買/鉅額交易
2022/09/27	52	12.51	36	12.57	12.55	16	37,719	0.04%
2022/09/26	85.5	12.63	3	12.75	12.60	82.5	38,487	0.21%
2022/09/23	26.2	12.92	21	12.95	12.85	5.2	39,310	0.01%
2022/09/22	56	12.75	5.5	12.85	12.80	50.5	40,238	0.13%
2022/09/21	58	12.99	5	13.00	13.00	53	40,178	0.13%
2022/09/20	1	13.10	23	13.09	13.10	-22	40,194	-0.05%
2022/09/19	65	12.97	5	12.97	12.95	60	40,364	0.15%
2022/09/16	8.2	13.08	5	13.10	13.10	3.2	40,380	0.01%
2022/09/15	149.4	13.25	8	13.21	13.15	141.4	40,371	0.35%	大買/鉅額交易
2022/09/14	111	13.14	6	13.13	13.10	105	40,646	0.26%	大買/鉅額交易
2022/09/13	66	13.40	49	13.43	13.40	17	41,148	0.04%
2022/09/12	10	13.34	39	13.22	13.35	-29	42,125	-0.07%
2022/09/08	45	12.97	25.6	12.97	13.05	19.4	42,931	0.05%
2022/09/07	46.8	12.89	10	12.88	12.85	36.8	43,472	0.08%
2022/09/06	22	13.11	12	13.20	13.15	10	43,131	0.02%
2022/09/05	38.2	13.01	19	13.09	13.10	19.2	43,196	0.04%
2022/09/02	21.1	13.20	10.6	13.23	13.15	10.5	43,369	0.02%
2022/09/01	88.1	13.22	10	13.28	13.30	78.1	43,288	0.18%
2022/08/31	4.9	13.41	0	0.00	13.40	4.9	43,083	0.01%
2022/08/30	119	13.32	32.8	13.33	13.35	86.2	42,942	0.20%	大買/
2022/08/29	36.3	13.39	24	13.39	13.35	12.3	42,862	0.03%
2022/08/26	7	13.71	3	13.75	13.75	4	42,686	0.01%
2022/08/25	8	13.59	16	13.60	13.65	-8	42,924	-0.02%
2022/08/24	24.5	13.49	35.7	13.55	13.55	-11.2	43,184	-0.03%
2022/08/23	47	13.57	5	13.57	13.55	42	44,962	0.09%
2022/08/22	35	13.75	63	13.76	13.80	-28	45,880	-0.06%
2022/08/19	74.3	13.86	19.5	13.87	13.90	54.8	46,495	0.12%
2022/08/18	48.3	13.87	29.1	13.90	13.85	19.2	47,213	0.04%
2022/08/17	100	13.98	57	14.01	14.00	43	48,740	0.09%
2022/08/16	116	13.87	84	13.90	13.90	32	49,597	0.06%	大買/
2022/08/15	57.5	13.91	5	13.86	13.90	52.5	50,188	0.10%
2022/08/12	8.1	13.85	5	13.85	13.90	3.1	50,247	0.01%
2022/08/11	87	13.93	24.5	13.91	13.90	62.5	50,440	0.12%
2022/08/10	34	13.56	3	13.58	13.55	31	50,223	0.06%
2022/08/09	57	13.36	9	13.34	13.40	48	50,048	0.10%
2022/08/08	9.1	13.27	16	13.29	13.35	-6.9	50,538	-0.01%
2022/08/05	15.5	13.15	30	13.17	13.35	-14.5	50,824	-0.03%
2022/08/04	21.1	12.83	15	12.78	12.85	6.1	51,344	0.01%
2022/08/03	21.5	12.76	5.7	12.78	12.85	15.8	51,628	0.03%
2022/08/02	6.3	12.86	182	12.85	12.90	-175.7	52,319	-0.34%	大賣/鉅額交易
2022/08/01	20	13.05	6	13.02	13.05	14	53,286	0.03%
2022/07/29	12.5	12.97	15.1	12.99	12.90	-2.6	53,744	0.00%
2022/07/28	52	12.90	2	12.95	12.95	50	53,825	0.09%
2022/07/27	21	12.85	20.3	12.80	12.85	0.7	53,828	0.00%
2022/07/26	40	12.99	8.3	12.90	12.95	31.7	54,020	0.06%
2022/07/25	13	12.88	3	12.83	12.85	10	54,429	0.02%
2022/07/22	17	12.70	17	12.71	12.75	0	54,861	0.00%
2022/07/21	88	12.51	27	12.54	12.65	61	55,525	0.11%
2022/07/20	44.5	12.82	9	12.90	12.75	35.5	55,493	0.06%
2022/07/19	30	12.73	21	12.76	12.80	9	55,479	0.02%
2022/07/18	18	12.66	36	12.62	12.70	-18	55,457	-0.03%
2022/07/15	27.4	12.53	0	0.00	12.50	27.4	55,469	0.05%
2022/07/14	16.1	12.75	1	12.80	12.75	15.1	55,745	0.03%
2022/07/13	34.1	12.75	19	12.77	12.80	15.1	55,895	0.03%
2022/07/12	146.3	12.36	26.1	12.41	12.30	120.2	56,245	0.21%	大買/鉅額交易
2022/07/11	33.2	12.83	7	12.82	12.80	26.2	56,183	0.05%
2022/07/08	87.7	12.95	7	12.97	12.90	80.7	56,933	0.14%
2022/07/07	100	12.91	15	12.96	12.90	85	56,884	0.15%
2022/07/06	106	13.04	9	13.00	12.90	97	56,712	0.17%	大買/
2022/07/05	57.3	14.21	21	14.27	14.25	36.3	56,037	0.06%
2022/07/04	58.1	14.21	19	14.23	14.20	39.1	55,263	0.07%
2022/07/01	101.1	14.44	232	14.59	14.30	-130.9	56,045	-0.23%	大買/大賣/鉅額交易
2022/06/30	101	14.83	12	14.79	14.70	89	56,326	0.16%	大買/
2022/06/29	23	15.18	103	15.15	15.20	-80	55,861	-0.14%	大賣/
2022/06/28	105	15.22	5	15.30	15.30	100	57,279	0.17%	大買/
2022/06/27	85	15.35	16.5	15.34	15.25	68.5	57,834	0.12%
2022/06/24	3	15.13	12	15.20	15.25	-9	57,680	-0.02%
2022/06/23	39.5	15.06	30	15.00	15.10	9.5	58,066	0.02%
2022/06/22	17.4	15.20	3	15.08	15.10	14.4	58,007	0.02%
2022/06/21	18	15.22	62	15.14	15.30	-44	57,943	-0.08%
2022/06/20	150.2	14.93	155.5	14.92	14.70	-5.3	57,917	-0.01%	大買/大賣/
2022/06/17	121.4	15.02	8	15.07	15.15	113.4	57,370	0.20%	大買/鉅額交易
2022/06/16	59.1	15.46	11	15.39	15.25	48.1	57,547	0.08%
2022/06/15	447	15.51	18	15.55	15.50	429	60,394	0.71%	大買/鉅額交易
2022/06/14	4,163	15.50	18	15.53	15.55	4,145	61,948	6.69%	大買/鉅額交易
2022/06/13	96	15.41	7	15.46	15.50	89	62,344	0.14%
2022/06/10	60	15.85	1	15.85	15.85	59	62,582	0.09%
2022/06/09	5	15.96	16	16.08	16.00	-11	62,879	-0.02%
2022/06/08	24	16.00	4	16.04	16.00	20	63,200	0.03%
2022/06/07	19	15.92	7	15.95	15.90	12	64,557	0.02%
2022/06/06	41	15.98	63	16.00	16.05	-22	65,053	-0.03%
2022/06/02	122	15.82	13	15.88	15.80	109	66,395	0.16%	大買/鉅額交易
2022/06/01	30.2	16.00	10	16.01	15.95	20.2	69,532	0.03%
2022/05/31	46	15.99	36	16.02	16.20	10	71,755	0.01%
2022/05/30	20.2	16.11	35.6	16.06	16.15	-15.4	70,440	-0.02%
2022/05/27	27	15.42	19.4	15.43	15.50	7.6	71,191	0.01%
2022/05/26	36.2	15.22	43.3	15.24	15.15	-7.1	71,903	-0.01%
2022/05/25	154.6	15.21	18.5	15.22	15.20	136.1	72,657	0.19%	大買/鉅額交易
2022/05/24	125	15.75	6.9	16.01	15.60	118.1	73,540	0.16%	大買/鉅額交易
2022/05/23	49	15.81	9.9	15.88	15.90	39.1	72,906	0.05%
2022/05/20	11	15.86	9.6	15.94	15.90	1.4	73,902	0.00%
2022/05/19	60.6	15.83	10.5	15.85	15.80	50.1	74,219	0.07%
2022/05/18	32.6	16.31	18	16.36	16.35	14.6	74,585	0.02%
2022/05/17	45.1	15.86	13	15.92	15.85	32.1	74,977	0.04%
2022/05/16	60.5	15.82	24	15.84	15.85	36.5	75,317	0.05%
2022/05/13	30.2	15.92	29	16.02	16.00	1.2	75,827	0.00%
2022/05/12	137.9	15.96	129.8	15.94	15.85	8	76,243	0.01%	大買/大賣/
2022/05/11	62.3	16.52	33	16.47	16.40	29.3	75,317	0.04%
2022/05/10	84.7	16.63	15	16.70	16.70	69.7	75,489	0.09%
2022/05/09	156.3	16.93	74.5	17.08	16.85	81.8	75,350	0.11%	大買/
2022/05/06	43.1	17.32	38	17.31	17.45	5.1	75,578	0.01%
2022/05/05	44.1	17.69	9.5	17.69	17.65	34.6	77,448	0.04%
2022/05/04	38.5	17.65	2.5	17.66	17.70	36	77,747	0.05%
2022/05/03	26.8	17.70	32	17.68	17.70	-5.2	78,503	-0.01%
2022/04/29	17	17.96	6.5	17.98	17.95	10.5	79,946	0.01%
2022/04/28	34.1	17.67	5	17.71	17.90	29.1	81,077	0.04%
2022/04/27	108.9	17.77	35.3	17.80	17.80	73.6	82,023	0.09%	大買/
2022/04/26	59.2	18.20	40	18.17	18.20	19.2	82,580	0.02%
2022/04/25	89.1	18.18	17.5	18.27	18.15	71.6	83,009	0.09%
2022/04/22	28.1	18.46	5.5	18.51	18.60	22.6	84,359	0.03%
2022/04/21	84.3	18.47	2.1	18.46	18.40	82.1	87,723	0.09%
2022/04/20	137.1	18.42	8	18.49	18.75	129.1	89,730	0.14%	大買/鉅額交易
2022/04/19	39.2	18.60	19	18.58	18.50	20.2	92,335	0.02%
2022/04/18	154	18.59	19	18.51	18.50	135	96,008	0.14%	大買/鉅額交易
2022/04/15	51	18.99	327	18.99	19.00	-276	95,286	-0.29%	大賣/鉅額交易
2022/04/14	97.7	19.34	31.4	19.27	19.20	66.3	95,330	0.07%
2022/04/13	63	19.79	293.9	19.57	19.65	-230.9	94,847	-0.24%	大賣/鉅額交易
2022/04/12	33.1	19.53	72	19.54	19.55	-38.9	95,107	-0.04%
2022/04/11	206	19.76	67.6	19.82	19.75	138.4	94,877	0.15%	大買/鉅額交易
2022/04/08	146.7	19.67	108	19.55	19.80	38.7	95,305	0.04%	大買/大賣/
2022/04/07	151.2	19.52	115	19.65	19.30	36.2	96,001	0.04%	大買/大賣/
2022/04/06	58	19.52	66.4	19.51	19.70	-8.4	95,900	-0.01%
2022/04/01	18.5	19.24	43	19.27	19.30	-24.5	95,306	-0.03%
2022/03/31	79.6	19.31	352.2	19.22	19.20	-272.6	94,938	-0.29%	大賣/鉅額交易
2022/03/30	45	19.05	75	19.04	19.05	-30	94,025	-0.03%
2022/03/29	40	18.90	2.2	18.93	18.95	37.8	94,476	0.04%
2022/03/28	32	18.73	98	18.65	18.95	-66	95,706	-0.07%
2022/03/25	50.9	18.84	13.5	18.76	18.75	37.4	96,220	0.04%
2022/03/24	19	18.92	88	18.90	19.00	-69	97,646	-0.07%
2022/03/23	11.2	18.98	74	18.97	19.00	-62.8	100,697	-0.06%
2022/03/22	45.1	18.70	12	18.74	18.75	33.1	100,951	0.03%
2022/03/21	311.6	18.93	30	18.86	18.80	281.6	100,950	0.28%	大買/鉅額交易
2022/03/18	46	18.80	81	18.82	19.05	-35	100,367	-0.03%
2022/03/17	56.2	18.59	190	18.56	18.65	-133.8	97,396	-0.14%	大賣/鉅額交易
2022/03/16	64.7	17.85	31	17.88	17.85	33.7	96,195	0.04%
2022/03/15	57.4	17.81	96.7	17.65	17.80	-39.3	95,878	-0.04%
2022/03/14	29.1	17.53	20	17.51	17.55	9.1	95,870	0.01%
2022/03/11	15.2	17.50	30.3	17.51	17.50	-15.1	96,277	-0.02%
2022/03/10	91	17.64	6,519	17.61	17.70	-6,428	96,520	-6.66%	大賣/鉅額交易
2022/03/09	111	17.04	52.1	17.08	17.05	58.9	95,926	0.06%	大買/
2022/03/08	144	16.97	136	16.97	16.95	8	95,709	0.01%	大買/大賣/
2022/03/07	485.9	17.07	249.3	17.07	17.05	236.6	94,838	0.25%	大買/大賣/鉅額交易
2022/03/04	271.1	18.00	212.2	17.98	17.90	58.9	92,986	0.06%	大買/大賣/
2022/03/03	181.3	18.45	14	18.45	18.45	167.3	91,649	0.18%	大買/鉅額交易
2022/03/02	174.4	18.33	232	18.31	18.40	-57.6	92,395	-0.06%	大買/大賣/
2022/03/01	107.9	18.75	193	18.75	18.75	-85.1	91,081	-0.09%	大買/大賣/
2022/02/25	112	18.76	116.7	18.88	18.95	-4.7	90,730	-0.01%	大買/大賣/
2022/02/24	497.6	18.99	250	18.92	18.85	247.6	90,257	0.27%	大買/大賣/鉅額交易
2022/02/23	35.2	19.32	19.8	19.36	19.35	15.4	88,904	0.02%
2022/02/22	1,489.3	19.35	13	19.31	19.40	1,476.3	90,191	1.64%	大買/鉅額交易
2022/02/21	157	19.59	22.9	19.58	19.60	134.1	91,665	0.15%	大買/鉅額交易
2022/02/18	60	19.46	101	19.46	19.50	-41	96,169	-0.04%	大賣/
2022/02/17	11.2	19.41	58.8	19.44	19.35	-47.6	96,496	-0.05%
2022/02/16	60.4	19.37	1,557	19.30	19.30	-1,496.6	97,777	-1.53%	大賣/鉅額交易
2022/02/15	100	19.22	69.5	19.24	19.15	30.5	100,508	0.03%
2022/02/14	188.4	19.11	20.5	19.18	19.20	167.9	100,398	0.17%	大買/鉅額交易
2022/02/11	55	19.22	28	19.31	19.30	27	99,506	0.03%
2022/02/10	86.5	19.20	86	19.12	19.30	0.5	99,021	0.00%
2022/02/09	37	19.31	222	19.30	19.30	-185	98,611	-0.19%	大賣/鉅額交易
2022/02/08	64.5	19.12	312.7	19.21	19.25	-248.2	98,050	-0.25%	大賣/鉅額交易
2022/02/07	77	18.89	247.8	18.93	19.10	-170.8	96,860	-0.18%	大賣/鉅額交易
2022/01/26	75	18.20	18	18.19	18.20	57	94,430	0.06%
2022/01/25	65.3	18.13	25	18.10	18.20	40.3	93,985	0.04%
2022/01/24	78.2	18.21	72.7	18.24	18.45	5.5	93,199	0.01%
2022/01/21	103.5	18.39	600.6	18.39	18.40	-497.1	91,776	-0.54%	大買/大賣/鉅額交易
2022/01/20	116.2	18.68	188	18.63	18.75	-71.8	90,155	-0.08%	大買/大賣/
2022/01/19	252.5	18.97	264	18.92	18.85	-11.5	88,874	-0.01%	大買/大賣/
2022/01/18	275	18.99	135	19.03	19.10	140	87,706	0.16%	大買/大賣/鉅額交易
2022/01/17	120	18.96	720	18.91	18.90	-600	86,585	-0.69%	大買/大賣/鉅額交易
2022/01/14	277.3	18.90	551	18.82	18.85	-273.7	84,692	-0.32%	大買/大賣/鉅額交易
2022/01/13	379.4	18.46	386	18.54	18.65	-6.6	81,356	-0.01%	大買/大賣/
2022/01/12	694.5	18.47	261.3	18.41	18.45	433.2	79,413	0.55%	大買/大賣/鉅額交易
2022/01/11	146	17.95	350.3	17.92	18.25	-204.3	76,726	-0.27%	大買/大賣/鉅額交易
2022/01/10	221.1	17.26	491	17.25	17.35	-269.9	73,683	-0.37%	大買/大賣/鉅額交易
2022/01/07	165	17.32	107	17.35	17.30	58	73,695	0.08%	大買/大賣/
2022/01/06	40.2	17.25	115.5	17.20	17.25	-75.3	73,345	-0.10%	大賣/
2022/01/05	23.3	17.14	36.2	17.25	17.20	-12.9	73,189	-0.02%
2022/01/04	70.4	17.12	43.5	17.10	17.10	26.9	73,110	0.04%
2022/01/03	198.5	17.16	64.2	17.12	17.15	134.3	72,981	0.18%	大買/鉅額交易
2021/12/30	294	17.48	208	17.47	17.50	86	71,626	0.12%	大買/大賣/
2021/12/29	152	17.44	177	17.41	17.60	-25	70,492	-0.04%	大買/大賣/
2021/12/28	28	16.98	52.7	16.99	17.10	-24.7	69,355	-0.04%
2021/12/27	11	16.89	23	16.88	16.90	-12	68,922	-0.02%
2021/12/24	79	16.85	23	16.85	16.85	56	69,645	0.08%
2021/12/23	31.1	16.62	2	16.70	16.70	29.1	69,265	0.04%
2021/12/22	29	16.57	26	16.57	16.65	3	68,755	0.00%
2021/12/21	18	16.57	25	16.61	16.60	-7	67,626	-0.01%
2021/12/20	95	16.63	3.3	16.56	16.55	91.8	67,018	0.14%
2021/12/17	81	16.82	46	16.87	16.85	35	65,735	0.05%
2021/12/16	50	16.48	4.1	16.55	16.50	46	62,859	0.07%
2021/12/15	39	16.56	8	16.63	16.55	31	63,353	0.05%
2021/12/14	63	16.50	35	16.53	16.60	28	64,095	0.04%
2021/12/13	79	16.68	8.5	16.72	16.65	70.6	65,341	0.11%
2021/12/10	52	16.65	15	16.70	16.60	37	65,336	0.06%
2021/12/09	35	16.54	4.5	16.62	16.65	30.5	66,257	0.05%
2021/12/08	164.3	16.60	5	16.67	16.50	159.3	66,982	0.24%	大買/鉅額交易
2021/12/07	75	16.54	14.5	16.66	16.70	60.6	66,222	0.09%
2021/12/06	90	16.41	7.5	16.49	16.45	82.5	65,707	0.13%
2021/12/03	82	16.40	28	16.37	16.35	54	65,448	0.08%
2021/12/02	154.2	16.12	13.2	16.11	16.15	141	65,049	0.22%	大買/鉅額交易
2021/12/01	48	16.14	5	16.22	16.25	43	64,906	0.07%
2021/11/30	63.5	16.18	3.9	16.28	16.40	59.6	64,479	0.09%
2021/11/29	92	16.07	270	15.98	16.20	-178	64,003	-0.28%	大賣/鉅額交易
2021/11/26	100.6	16.45	46	16.58	16.35	54.6	63,263	0.09%
2021/11/25	132.2	16.70	44.6	16.67	16.80	87.7	62,823	0.14%	大買/
2021/11/24	58.4	16.86	25	16.81	16.80	33.4	63,421	0.05%
2021/11/23	85	16.77	67.3	16.82	16.80	17.7	62,961	0.03%
2021/11/22	152.3	16.71	52.1	16.68	16.70	100.2	62,204	0.16%	大買/
2021/11/19	163	16.82	113.1	16.85	16.85	49.9	61,861	0.08%	大買/大賣/
2021/11/18	206.8	17.12	159.7	17.14	17.10	47.1	60,633	0.08%	大買/大賣/
2021/11/17	421.2	16.57	647	16.55	16.95	-225.8	58,267	-0.39%	大買/大賣/鉅額交易
2021/11/16	234	15.40	79	15.51	15.65	155	54,411	0.28%	大買/鉅額交易
2021/11/15	447	15.70	227.6	15.65	15.60	219.4	54,942	0.40%	大買/大賣/鉅額交易
2021/11/12	107.1	15.07	505	15.01	15.30	-397.9	53,620	-0.74%	大買/大賣/鉅額交易
2021/11/11	57	14.47	265	14.58	14.50	-208	51,294	-0.41%	大賣/鉅額交易
2021/11/10	1	14.35	2	14.35	14.35	-1	53,352	0.00%
2021/11/09	4	14.28	5.6	14.25	14.30	-1.6	56,846	0.00%
2021/11/08	7	14.25	19	14.26	14.30	-12	57,001	-0.02%
2021/11/05	51	14.10	9	14.17	14.15	42	58,065	0.07%
2021/11/04	17	14.23	32	14.20	14.15	-15	59,407	-0.03%
2021/11/03	93	14.10	2	14.15	14.15	91	60,455	0.15%
2021/11/02	49	14.11	0	0.00	14.15	49	61,236	0.08%
2021/11/01	44	14.11	1	14.15	14.10	43	61,653	0.07%
2021/10/29	26	14.22	0	0.00	14.20	26	61,686	0.04%
2021/10/28	1	14.30	10	14.29	14.35	-9	61,681	-0.01%
2021/10/27	11	14.29	6	14.31	14.30	5	61,901	0.01%
2021/10/26	2	14.30	29.5	14.27	14.30	-27.5	62,189	-0.04%
2021/10/25	22	14.10	35	14.15	14.15	-13	62,115	-0.02%
2021/10/22	27	14.12	2	14.20	14.15	25	63,530	0.04%
2021/10/21	0	0.00	16	14.19	14.15	-16	64,559	-0.02%
2021/10/20	17	14.12	2.5	14.28	14.15	14.5	64,956	0.02%
2021/10/19	19	14.22	27	14.28	14.25	-8	65,046	-0.01%
2021/10/18	5	14.21	94	14.26	14.20	-89	65,164	-0.14%
2021/10/15	14	14.05	7	14.09	14.10	7	65,357	0.01%
2021/10/14	20	14.02	0	0.00	14.00	20	66,634	0.03%
2021/10/13	25	14.08	8	14.07	14.10	17	68,350	0.02%
2021/10/12	36	14.12	17	14.15	14.20	19	70,419	0.03%
2021/10/08	3	14.15	10	14.10	14.15	-7	70,965	-0.01%
2021/10/07	6	14.10	18	14.15	14.10	-12	71,561	-0.02%
2021/10/06	16	13.94	1	14.05	14.00	15	72,631	0.02%
2021/10/05	307	13.90	305	13.90	13.95	2	73,764	0.00%	大買/大賣/
2021/10/04	98	13.95	104	13.95	13.90	-6	74,530	-0.01%	大賣/
2021/10/01	38	13.98	171	14.00	14.00	-133	76,499	-0.17%	大賣/鉅額交易
2021/09/30	26	14.03	0	0.00	14.20	26	76,853	0.03%
2021/09/29	26	14.04	0	0.00	14.05	26	77,139	0.03%
2021/09/28	14	14.14	5	14.15	14.20	9	77,236	0.01%
2021/09/27	21	14.19	6	14.19	14.20	15	77,492	0.02%
2021/09/24	42	14.06	10	14.08	14.10	32	77,668	0.04%
2021/09/23	27	14.10	101	14.15	14.10	-74	77,779	-0.10%	大賣/
2021/09/22	115	13.92	20	14.05	14.10	95	78,426	0.12%	大買/
2021/09/17	150	14.41	329.5	14.42	14.25	-179.5	78,310	-0.23%	大買/大賣/鉅額交易
2021/09/16	312	14.55	143	14.57	14.50	169	77,892	0.22%	大買/大賣/鉅額交易
2021/09/15	15	14.30	49	14.26	14.35	-34	76,980	-0.04%
2021/09/14	39	14.23	71	14.26	14.30	-32	78,401	-0.04%
2021/09/13	39.2	14.08	46.1	14.08	14.10	-6.9	80,629	-0.01%
2021/09/10	1	13.75	17	13.86	13.90	-16	80,610	-0.02%
2021/09/09	27	13.74	14	13.79	13.80	13	81,822	0.02%
2021/09/08	9	13.76	82	13.75	13.75	-73	81,808	-0.09%
2021/09/07	6	13.77	62	13.71	13.85	-56	81,940	-0.07%
2021/09/06	99	13.89	4	13.88	13.80	95	81,919	0.12%
2021/09/03	20	13.88	6.1	13.90	13.95	13.9	81,961	0.02%
2021/09/02	135	13.81	2	13.90	13.75	133	82,377	0.16%	大買/鉅額交易
2021/09/01	45	14.07	20	14.10	14.10	25	81,731	0.03%
2021/08/31	140	14.08	28	14.17	14.20	112	81,436	0.14%	大買/鉅額交易
2021/08/30	172	14.09	229.6	14.08	14.20	-57.6	81,177	-0.07%	大買/大賣/
2021/08/27	114	13.65	319	13.79	13.80	-205	80,857	-0.25%	大買/大賣/鉅額交易
2021/08/26	60	13.55	33	13.60	13.65	27	80,751	0.03%
2021/08/25	608	13.58	38	13.64	13.65	570	81,508	0.70%	大買/鉅額交易
2021/08/24	10	13.27	10.1	13.36	13.40	-0.1	81,434	0.00%
2021/08/23	96	13.33	19	13.29	13.35	77	82,123	0.09%
2021/08/20	197.5	13.01	190	13.10	13.15	7.5	82,382	0.01%	大買/大賣/
2021/08/19	238	13.30	241	13.23	13.20	-3	82,509	0.00%	大買/大賣/
2021/08/18	6,579	13.55	11	13.53	13.60	6,568	81,570	8.05%	大買/鉅額交易
2021/08/17	94	13.56	21.5	13.54	13.65	72.5	81,339	0.09%
2021/08/16	467.6	13.82	20	13.81	13.70	447.6	80,832	0.55%	大買/鉅額交易
2021/08/13	645	14.21	906	14.39	14.30	-261	78,735	-0.33%	大買/大賣/鉅額交易
2021/08/12	71	13.90	22	13.90	13.85	49	76,171	0.06%
2021/08/11	67	13.89	141	13.92	13.90	-74	77,421	-0.10%	大賣/
2021/08/10	414	13.73	83	13.79	13.85	331	79,013	0.42%	大買/鉅額交易
2021/08/09	251	14.17	24	14.22	14.15	227	81,499	0.28%	大買/鉅額交易
2021/08/06	16	14.24	21	14.28	14.25	-5	82,427	-0.01%
2021/08/05	11	14.25	22	14.27	14.25	-11	84,791	-0.01%
2021/08/04	6	14.25	45	14.23	14.25	-39	90,808	-0.04%
2021/08/03	24	14.10	18.1	14.14	14.20	5.9	95,849	0.01%
2021/08/02	26	14.06	5	14.15	14.20	21	98,894	0.02%
2021/07/30	59	14.10	174.8	14.15	14.10	-115.8	99,430	-0.12%	大賣/鉅額交易
2021/07/29	61	13.99	40.5	14.07	14.10	20.5	100,379	0.02%
2021/07/28	229.5	13.68	583.7	13.69	13.85	-354.2	102,409	-0.35%	大買/大賣/鉅額交易
2021/07/27	124	14.01	22	14.05	13.95	102	106,150	0.10%	大買/鉅額交易
2021/07/26	199	14.38	53	14.33	14.25	146	107,347	0.14%	大買/鉅額交易
2021/07/23	74	14.34	23	14.37	14.40	51	109,081	0.05%
2021/07/22	177	14.18	7	14.20	14.20	170	111,678	0.15%	大買/鉅額交易
2021/07/21	78	14.06	177.1	14.03	14.10	-99.1	114,878	-0.09%	大賣/
2021/07/20	179.1	14.12	20	14.17	14.15	159.1	120,639	0.13%	大買/鉅額交易
2021/07/19	282	14.54	113	14.45	14.45	169	121,839	0.14%	大買/大賣/鉅額交易
2021/07/16	251.5	14.45	213	14.54	14.70	38.5	123,822	0.03%	大買/大賣/
2021/07/15	9	14.10	92	14.11	14.20	-83	122,551	-0.07%
2021/07/14	100	13.91	39	13.92	13.95	61	122,986	0.05%
2021/07/13	73	13.93	43	13.93	13.80	30	124,648	0.02%
2021/07/12	117	14.09	131	14.05	13.95	-14	124,581	-0.01%	大買/大賣/
2021/07/09	72	13.74	53	13.72	13.70	19	124,502	0.02%
2021/07/08	302	13.90	261.3	13.84	13.95	40.7	124,941	0.03%	大買/大賣/
2021/07/07	27	13.44	260.1	13.37	13.50	-233.1	124,426	-0.19%	大賣/鉅額交易
2021/07/06	16	13.31	107	13.33	13.30	-91	126,833	-0.07%	大賣/
2021/07/05	49	13.23	86	13.21	13.25	-37	126,659	-0.03%
2021/07/02	51	13.12	21	13.11	13.15	30	126,296	0.02%
2021/07/01	135	13.06	23	13.08	13.05	112	126,328	0.09%	大買/鉅額交易
2021/06/30	41	13.07	121	13.16	13.15	-80	126,167	-0.06%	大賣/
2021/06/29	263	13.05	73.3	13.02	13.00	189.7	126,127	0.15%	大買/鉅額交易
2021/06/28	57	13.19	67.2	13.18	13.20	-10.2	125,824	-0.01%
2021/06/25	9	12.92	44	12.95	12.95	-35	125,374	-0.03%
2021/06/24	46	12.80	27	12.87	12.80	19	125,396	0.02%
2021/06/23	75	12.86	32	12.94	12.85	43	126,305	0.03%
2021/06/22	223	12.69	391	12.79	12.65	-168	126,230	-0.13%	大買/大賣/鉅額交易
2021/06/21	52	12.19	42	12.18	12.15	10	123,178	0.01%
2021/06/18	42	12.30	101.4	12.35	12.25	-59.4	122,899	-0.05%	大賣/
2021/06/17	12	12.32	37	12.45	12.45	-25	122,509	-0.02%
2021/06/16	93	12.31	31	12.32	12.35	62	124,544	0.05%
2021/06/15	28	12.39	10	12.40	12.40	18	124,700	0.01%
2021/06/11	27	12.49	101	12.50	12.50	-74	124,890	-0.06%	大賣/
2021/06/10	124	12.42	45	12.43	12.45	79	125,395	0.06%	大買/
2021/06/09	46	12.45	47.1	12.41	12.45	-1.1	126,284	0.00%
2021/06/08	4	12.53	62	12.55	12.55	-58	126,469	-0.05%
2021/06/07	65	12.49	144	12.36	12.50	-79	128,135	-0.06%	大賣/
2021/06/04	96.5	12.60	24	12.60	12.65	72.5	128,650	0.06%
2021/06/03	128.5	12.65	7	12.74	12.70	121.5	129,597	0.09%	大買/鉅額交易
2021/06/02	66	12.74	222	12.72	12.75	-156	130,004	-0.12%	大賣/鉅額交易
2021/06/01	13	12.62	46	12.56	12.60	-33	129,273	-0.03%
2021/05/31	96	12.38	106	12.42	12.45	-10	129,332	-0.01%	大賣/
2021/05/28	38	12.34	38.3	12.30	12.30	-0.3	128,901	0.00%
2021/05/27	27	12.05	1	12.05	12.10	26	128,298	0.02%
2021/05/26	50.2	12.21	18	12.21	12.20	32.2	128,177	0.03%
2021/05/25	33	12.12	15	12.11	12.10	18	128,520	0.01%
2021/05/24	31	12.00	32	12.02	12.05	-1	128,334	0.00%
2021/05/21	45.1	12.02	39	11.99	12.05	6.1	128,303	0.00%
2021/05/20	57.3	11.80	54	11.80	11.85	3.3	127,584	0.00%
2021/05/19	90	11.89	19	11.99	11.95	71	126,812	0.06%
2021/05/18	58	11.80	488	11.98	12.10	-430	125,810	-0.34%	大賣/鉅額交易
2021/05/17	289.1	11.37	121	11.38	11.20	168.1	123,704	0.14%	大買/大賣/鉅額交易
2021/05/14	240.2	12.07	14	12.03	12.10	226.2	119,729	0.19%	大買/鉅額交易
2021/05/13	226.1	12.11	115	12.22	12.10	111.1	117,481	0.09%	大買/大賣/鉅額交易
2021/05/12	420.6	12.46	447	12.65	12.40	-26.4	114,416	-0.02%	大買/大賣/
2021/05/11	352.1	13.25	81	13.26	13.00	271.1	108,102	0.25%	大買/鉅額交易
2021/05/10	134	13.21	259.2	13.34	13.35	-125.2	102,931	-0.12%	大買/大賣/鉅額交易
2021/05/07	25	12.75	53.2	12.77	12.85	-28.2	100,112	-0.03%
2021/05/06	85	12.67	29	12.76	12.75	56	99,754	0.06%
2021/05/05	118	12.63	83	12.61	12.60	35	98,452	0.04%	大買/
2021/05/04	363	12.46	111	12.33	12.35	252	96,151	0.26%	大買/大賣/鉅額交易
2021/05/03	151	13.12	64	13.11	13.00	87	91,250	0.10%	大買/
2021/04/29	169	13.04	188.4	13.10	13.05	-19.4	89,321	-0.02%	大買/大賣/
2021/04/28	336	13.23	45	13.13	13.15	291	86,923	0.33%	大買/鉅額交易
2021/04/27	317	13.36	216	13.35	13.45	101	84,339	0.12%	大買/大賣/鉅額交易
2021/04/26	437.5	13.15	463.4	13.18	13.50	-25.9	80,862	-0.03%	大買/大賣/
2021/04/23	42.3	12.09	288.5	12.18	12.30	-246.2	74,293	-0.33%	大賣/鉅額交易
2021/04/22	366.4	12.09	293.4	12.09	11.85	73	72,104	0.10%	大買/大賣/
2021/04/21	135.2	11.73	46.2	11.71	11.75	89	68,469	0.13%	大買/
2021/04/20	111	11.82	91	11.84	11.80	20	68,119	0.03%	大買/
2021/04/19	177.3	11.61	194.7	11.73	11.80	-17.4	67,727	-0.03%	大買/大賣/
2021/04/16	39	11.22	49.5	11.21	11.25	-10.5	67,623	-0.02%
2021/04/15	34	11.15	540	11.20	11.25	-506	67,182	-0.75%	大賣/鉅額交易
2021/04/14	92	10.99	94	11.05	11.05	-2	66,270	0.00%
2021/04/13	654.3	11.14	111.4	11.18	11.05	542.9	65,355	0.83%	大買/大賣/鉅額交易
2021/04/12	163.5	11.06	170.2	10.95	11.15	-6.7	63,818	-0.01%	大買/大賣/
2021/04/09	36	10.35	2	10.35	10.40	34	60,551	0.06%
2021/04/08	31	10.41	4	10.41	10.40	27	60,532	0.04%
2021/04/07	15	10.40	65	10.42	10.45	-50	61,313	-0.08%
2021/04/06	8	10.48	0	0.00	10.45	8	61,136	0.01%
2021/04/01	33	10.52	18	10.47	10.50	15	60,829	0.02%
2021/03/31	18	10.43	43	10.46	10.50	-25	60,761	-0.04%
2021/03/30	23	10.37	103	10.40	10.40	-80	61,195	-0.13%	大賣/
2021/03/29	68	10.46	75	10.45	10.50	-7	61,482	-0.01%
2021/03/26	43.5	10.55	74	10.60	10.50	-30.5	62,181	-0.05%
2021/03/25	38	10.41	1,712.5	10.45	10.50	-1,674.5	62,038	-2.70%	大賣/鉅額交易
2021/03/24	32	10.19	34.4	10.17	10.20	-2.4	62,349	0.00%
2021/03/23	135	10.21	30.1	10.24	10.20	105	62,367	0.17%	大買/鉅額交易
2021/03/22	24.1	10.10	61.8	10.12	10.15	-37.7	62,486	-0.06%
2021/03/19	36	10.10	73	10.05	10.00	-37	62,256	-0.06%
2021/03/18	20	10.03	35.1	10.05	10.00	-15.1	60,575	-0.02%
2021/03/17	37	10.02	35.1	10.01	10.05	1.9	60,896	0.00%
2021/03/16	120.6	10.11	150.1	10.15	10.10	-29.5	60,755	-0.05%	大買/大賣/
2021/03/15	162	10.00	150	10.06	10.10	12	60,452	0.02%	大買/大賣/
2021/03/12	15	9.82	28	9.86	9.87	-13	59,766	-0.02%
2021/03/11	172	9.92	72	9.94	9.83	100	60,524	0.17%	大買/
2021/03/10	30	9.79	260	9.80	9.80	-230	59,580	-0.39%	大賣/鉅額交易
2021/03/09	28	9.61	145	9.65	9.70	-117	58,773	-0.20%	大賣/鉅額交易
2021/03/08	50	9.48	70.6	9.53	9.46	-20.6	57,704	-0.04%
2021/03/05	57	9.41	41	9.46	9.44	16	57,289	0.03%
2021/03/04	54	9.36	15	9.41	9.45	39	58,862	0.07%
2021/03/03	30	9.34	762	9.34	9.42	-732	58,451	-1.25%	大賣/鉅額交易
2021/03/02	118	9.33	10	9.34	9.28	108	57,903	0.19%	大買/鉅額交易
2021/02/26	171	9.39	67	9.36	9.30	104	57,908	0.18%	大買/鉅額交易
2021/02/25	0	0.00	55	9.49	9.55	-55	56,837	-0.10%
2021/02/24	2	9.30	65	9.31	9.31	-63	55,825	-0.11%
2021/02/23	104	9.28	35	9.26	9.29	69	55,424	0.12%	大買/
2021/02/22	3	9.22	46	9.21	9.20	-43	54,947	-0.08%
2021/02/19	7	9.18	11	9.18	9.20	-4	54,816	-0.01%
2021/02/18	2	9.24	10	9.26	9.25	-8	54,667	-0.01%
2021/02/17	61	9.17	5	9.18	9.19	56	54,240	0.10%
2021/02/05	18.2	9.05	30	9.05	9.06	-11.8	53,406	-0.02%
2021/02/04	11	9.01	0	0.00	9.03	11	53,389	0.02%
2021/02/02	18	8.99	90	9.02	8.95	-72	53,969	-0.13%
2021/02/01	126	8.94	3.2	8.95	8.93	122.9	53,717	0.23%	大買/鉅額交易
2021/01/29	99	8.97	0	0.00	8.92	99	53,647	0.18%
2021/01/28	297	8.97	2	8.94	8.94	295	53,137	0.56%	大買/鉅額交易
2021/01/27	188	9.03	1	9.06	9.01	187	52,475	0.36%	大買/鉅額交易
2021/01/26	1,080	9.05	3	9.05	9.04	1,077	52,234	2.06%	大買/鉅額交易
2021/01/25	66	9.02	6	9.04	9.08	60	51,945	0.12%
2021/01/22	170	9.05	25	9.06	9.04	145	51,816	0.28%	大買/鉅額交易
2021/01/21	77	9.13	35	9.14	9.06	42	51,422	0.08%
2021/01/20	22.2	9.14	420	9.18	9.06	-397.8	51,121	-0.78%	大賣/鉅額交易
2021/01/19	402	9.30	25	9.28	9.31	377	50,347	0.75%	大買/鉅額交易
2021/01/18	11	9.16	15	9.19	9.25	-4	50,015	-0.01%
2021/01/15	67.2	9.36	319	9.35	9.28	-251.8	49,517	-0.51%	大賣/鉅額交易
2021/01/14	8	9.45	0	0.00	9.46	8	49,113	0.02%
2021/01/13	15	9.58	4	9.56	9.51	11	48,581	0.02%
2021/01/12	48.2	9.52	271	9.54	9.47	-222.8	47,754	-0.47%	大賣/鉅額交易
2021/01/11	294	9.78	512.3	9.77	9.71	-218.3	46,504	-0.47%	大買/大賣/鉅額交易
2021/01/08	24	9.34	556	9.37	9.41	-532	44,014	-1.21%	大賣/鉅額交易
2021/01/07	74	9.31	17	9.33	9.29	57	43,079	0.13%
2021/01/06	20	9.30	75	9.29	9.28	-55	42,418	-0.13%
2021/01/05	25.3	9.21	0	0.00	9.24	25.3	41,546	0.06%
2021/01/04	70	9.27	15	9.24	9.24	55	41,129	0.13%
2020/12/31	128	9.29	86	9.30	9.30	42	40,631	0.10%	大買/
2020/12/30	148	9.20	90	9.35	9.38	58	39,974	0.15%	大買/
2020/12/29	132	9.19	8	9.18	9.18	124	38,800	0.32%	大買/鉅額交易
2020/12/28	20.2	9.19	156	9.17	9.17	-135.8	38,423	-0.35%	大賣/鉅額交易
2020/12/25	4	9.23	18	9.24	9.20	-14	38,192	-0.04%
2020/12/24	1	9.16	50	9.20	9.22	-49	37,695	-0.13%
2020/12/23	83	9.03	0	0.00	9.19	83	36,409	0.23%
2020/12/22	7	9.10	11	9.12	9.05	-4	35,227	-0.01%
2020/12/21	34	9.06	17	9.09	9.11	17	34,095	0.05%
2020/12/18	56	9.10	130	9.18	9.04	-74	32,588	-0.23%	大賣/
2020/12/17	29	9.12	106	9.12	9.15	-77	30,533	-0.25%	大賣/
2020/12/16	4	9.09	116	9.08	9.10	-112	29,857	-0.38%	大賣/鉅額交易
2020/12/15	92	8.96	41	9.03	8.94	51	29,180	0.17%
2020/12/14	32	9.05	71	9.06	9.06	-39	28,503	-0.14%
2020/12/11	262	9.05	203	9.07	9.07	59	27,831	0.21%	大買/大賣/
2020/12/10	5	8.94	2	8.93	8.96	3	26,740	0.01%
2020/12/09	74	8.90	16	8.92	8.90	58	26,316	0.22%
2020/12/08	128	9.00	63	8.96	8.95	65	25,947	0.25%	大買/
2020/12/07	51	9.13	106.4	9.14	9.13	-55.4	25,171	-0.22%	大賣/
2020/12/04	43	8.98	89	8.99	9.00	-46	23,819	-0.19%
2020/12/03	37	8.90	5	8.94	8.92	32	22,879	0.14%
2020/12/02	40	8.91	18	8.90	8.93	22	22,440	0.10%
2020/12/01	66.1	8.85	0	0.00	8.88	66.1	21,754	0.30%
2020/11/30	118	8.86	88	8.92	8.92	30	21,563	0.14%	大買/
2020/11/27	31	8.69	9	8.71	8.74	22	19,732	0.11%
2020/11/26	14	8.68	1	8.68	8.71	13	19,422	0.07%
2020/11/25	71	8.69	37	8.74	8.68	34	19,619	0.17%
2020/11/24	15	8.66	5	8.66	8.69	10	19,222	0.05%
2020/11/23	9	8.64	20	8.64	8.68	-11	19,056	-0.06%
2020/11/20	1	8.61	1	8.65	8.64	0	18,889	0.00%
2020/11/19	0	0.00	30	8.69	8.69	-30	18,794	-0.16%
2020/11/18	10	8.69	5	8.71	8.72	5	18,609	0.03%
2020/11/17	75	8.66	10	8.66	8.66	65	18,466	0.35%
2020/11/16	30	8.68	0	0.00	8.68	30	18,839	0.16%
2020/11/13	6	8.63	3	8.63	8.64	3	18,914	0.02%
2020/11/12	65	8.66	46	8.66	8.69	19	18,904	0.10%
2020/11/11	20	8.78	48.1	8.77	8.79	-28.1	18,722	-0.15%
2020/11/10	94	8.69	387	8.69	8.67	-293	18,183	-1.61%	大賣/鉅額交易
2020/11/09	86.1	8.63	10	8.62	8.62	76.1	17,793	0.43%
2020/11/06	262	8.53	0	0.00	8.58	262	17,608	1.49%	大買/鉅額交易
2020/11/05	0	0.00	9	8.56	8.52	-9	17,546	-0.05%
2020/11/04	20	8.49	11.1	8.50	8.49	8.9	17,619	0.05%
2020/11/03	0	0.00	17	8.51	8.53	-17	17,807	-0.10%
2020/11/02	1	8.35	1	8.43	8.46	0	17,998	0.00%
2020/10/30	4	8.39	0	0.00	8.38	4	18,094	0.02%
2020/10/29	10	8.42	0	0.00	8.44	10	17,946	0.06%
2020/10/28	0	0.00	23	8.50	8.50	-23	17,975	-0.13%
2020/10/26	0	0.00	8	8.53	8.53	-8	18,447	-0.04%
2020/10/23	12	8.47	24	8.47	8.47	-12	18,589	-0.06%
2020/10/22	9	8.45	20	8.52	8.44	-11	18,859	-0.06%
2020/10/21	2	8.50	10.1	8.52	8.50	-8.1	18,834	-0.04%
2020/10/20	55	8.46	0	0.00	8.49	55	19,061	0.29%
2020/10/19	0	0.00	3	8.52	8.50	-3	19,162	-0.02%
2020/10/16	108	8.45	0	0.00	8.42	108	19,418	0.56%	大買/鉅額交易
2020/10/15	93	8.42	0	0.00	8.42	93	19,745	0.47%
2020/10/14	3	8.50	6	8.52	8.47	-3	19,782	-0.02%
2020/10/13	10	8.46	0	0.00	8.50	10	19,956	0.05%
2020/10/12	30	8.53	11.2	8.56	8.55	18.8	20,127	0.09%
2020/10/07	0	0.00	2	8.54	8.55	-2	20,568	-0.01%
2020/10/06	6	8.60	115	8.58	8.61	-109	20,790	-0.52%	大賣/鉅額交易
2020/10/05	5	8.47	0	0.00	8.45	5	21,102	0.02%
2020/09/30	3	8.52	0	0.00	8.51	3	21,654	0.01%
2020/09/29	13	8.48	12	8.51	8.51	1	21,984	0.00%
2020/09/28	5	8.33	1	8.41	8.41	4	22,689	0.02%
2020/09/25	3	8.28	10	8.30	8.33	-7	24,011	-0.03%
2020/09/24	123	8.29	244	8.22	8.21	-121	25,377	-0.48%	大買/大賣/鉅額交易
2020/09/23	195	8.47	1	8.42	8.46	194	25,610	0.76%	大買/鉅額交易
2020/09/22	127	8.51	0	0.00	8.50	127	26,012	0.49%	大買/鉅額交易
2020/09/21	17	8.66	105	8.68	8.61	-88	26,180	-0.34%	大賣/
2020/09/18	41	8.72	40	8.71	8.65	1	26,412	0.00%
2020/09/17	8	8.70	0	0.00	8.70	8	26,146	0.03%
2020/09/16	3	8.72	2	8.75	8.74	1	26,213	0.00%
2020/09/15	2	8.76	12	8.74	8.75	-10	26,226	-0.04%
2020/09/14	9	8.75	6	8.74	8.77	3	26,778	0.01%
2020/09/11	30	8.76	115	8.76	8.77	-85	26,860	-0.32%	大賣/
2020/09/10	51	8.67	7	8.69	8.70	44	26,718	0.16%
2020/09/08	0	0.00	7	8.66	8.66	-7	27,064	-0.03%
2020/09/07	26	8.57	59.1	8.63	8.62	-33.1	27,362	-0.12%
2020/09/04	12	8.56	9	8.57	8.58	3	27,860	0.01%
2020/09/03	22	8.59	52	8.60	8.59	-30	27,964	-0.11%
2020/09/02	74	8.55	0	0.00	8.57	74	27,849	0.27%
2020/09/01	25	8.57	0	0.00	8.60	25	28,084	0.09%
2020/08/31	28	8.56	100	8.65	8.54	-72	28,148	-0.26%
2020/08/28	101.1	8.57	100.5	8.64	8.61	0.6	28,056	0.00%	大買/
2020/08/27	0.1	8.57	15	8.59	8.57	-14.9	28,494	-0.05%
2020/08/26	3	8.57	20.1	8.58	8.58	-17.1	28,682	-0.06%
2020/08/25	100.1	8.58	31	8.62	8.58	69.1	29,029	0.24%
2020/08/24	7	8.51	5	8.53	8.53	2	29,425	0.01%
2020/08/21	0	0.00	10	8.56	8.56	-10	29,646	-0.03%
2020/08/20	71	8.50	6	8.49	8.41	65	29,657	0.22%
2020/08/19	5	8.66	37	8.70	8.65	-32	29,248	-0.11%
2020/08/18	3	8.70	0	0.00	8.67	3	29,074	0.01%
2020/08/17	15	8.65	9	8.70	8.70	6	29,196	0.02%
2020/08/14	30	8.66	8	8.65	8.66	22	29,191	0.08%
2020/08/13	106	8.67	5	8.67	8.68	101	29,262	0.35%	大買/
2020/08/12	12	8.68	0	0.00	8.68	12	29,449	0.04%
2020/08/11	10	8.69	0	0.00	8.68	10	29,567	0.03%
2020/08/10	61	8.70	7	8.73	8.72	54	29,663	0.18%
2020/08/07	50	8.67	0	0.00	8.66	50	29,659	0.17%
2020/08/06	0	0.00	92	8.73	8.71	-92	29,540	-0.31%
2020/08/05	61	8.62	165	8.63	8.63	-104	29,537	-0.35%	大賣/鉅額交易
2020/08/04	5	8.60	32	8.59	8.58	-27	29,689	-0.09%
2020/08/03	87.1	8.55	0	0.00	8.53	87.1	29,707	0.29%
2020/07/31	22	8.66	0	0.00	8.64	22	29,568	0.07%
2020/07/30	34.2	8.68	5	8.80	8.66	29.2	29,583	0.10%
2020/07/29	30	8.66	59	8.75	8.75	-29	29,487	-0.10%
2020/07/28	74.1	8.55	3	8.60	8.59	71.1	29,815	0.24%
2020/07/27	47	8.63	20	8.69	8.61	27	30,109	0.09%
2020/07/24	59	8.78	12	8.77	8.75	47	30,314	0.16%
2020/07/23	4	8.85	4	8.86	8.86	0	30,505	0.00%
2020/07/22	4	8.86	1	8.86	8.90	3	30,663	0.01%
2020/07/21	8	8.86	23	8.94	8.85	-15	30,465	-0.05%
2020/07/20	2	8.89	20	8.90	8.94	-18	30,241	-0.06%
2020/07/17	0	0.00	6	8.92	8.91	-6	30,297	-0.02%
2020/07/16	10	8.88	0	0.00	8.87	10	30,725	0.03%
2020/07/15	17	8.89	8	8.87	8.86	9	30,708	0.03%
2020/07/14	5	8.90	104	8.88	8.88	-99	30,875	-0.32%	大賣/
2020/07/13	12.1	8.74	43	8.80	8.81	-30.9	31,115	-0.10%
2020/07/10	128	8.76	79	8.78	8.75	49	31,523	0.16%	大買/
2020/07/09	81	8.88	1	8.83	8.83	80	31,610	0.25%
2020/07/08	36.4	8.91	39.1	8.91	8.92	-2.7	31,802	-0.01%
2020/07/07	794	9.05	1	8.94	8.94	793	31,687	2.50%	大買/鉅額交易
2020/07/06	357	9.03	86	9.03	9.04	271	31,066	0.87%	大買/鉅額交易
2020/07/03	122	9.47	107	9.47	9.47	15	29,825	0.05%	大買/大賣/
2020/07/02	88	9.47	25	9.48	9.48	63	28,526	0.22%
2020/07/01	59	9.47	333	9.48	9.48	-274	28,038	-0.98%	大賣/鉅額交易
2020/06/30	21	9.44	68	9.43	9.46	-47	27,582	-0.17%
2020/06/29	109	9.32	200	9.36	9.37	-91	27,984	-0.33%	大買/大賣/
2020/06/24	5	9.35	23	9.38	9.34	-18	27,915	-0.06%
2020/06/23	14	9.35	25	9.35	9.33	-11	28,234	-0.04%
2020/06/22	8	9.31	81	9.32	9.32	-73	28,295	-0.26%
2020/06/19	232.1	9.34	0	0.00	9.26	232.1	28,847	0.80%	大買/鉅額交易
2020/06/18	8	9.37	0	0.00	9.40	8	28,729	0.03%
2020/06/17	120	9.42	150	9.40	9.40	-30	28,912	-0.10%	大買/大賣/
2020/06/16	101	9.39	2	9.38	9.39	99	29,766	0.33%	大買/
2020/06/15	12	9.29	182	9.20	9.27	-170	31,261	-0.54%	大賣/鉅額交易
2020/06/12	160	9.04	80	9.05	9.16	80	31,650	0.25%	大買/
2020/06/11	76	9.28	110	9.27	9.20	-34	32,027	-0.11%	大賣/
2020/06/10	48	9.46	0	0.00	9.47	48	31,963	0.15%
2020/06/09	5	9.48	37	9.47	9.48	-32	33,030	-0.10%
2020/06/08	75	9.49	92	9.48	9.49	-17	33,656	-0.05%
2020/06/05	17	9.36	31	9.38	9.40	-14	33,743	-0.04%
2020/06/04	39	9.36	67	9.40	9.36	-28	34,278	-0.08%
2020/06/03	20	9.26	15	9.32	9.30	5	34,614	0.01%
2020/06/02	70	9.15	150	9.14	9.14	-80	34,369	-0.23%	大賣/
2020/06/01	29	9.13	24	9.14	9.11	5	34,332	0.01%
2020/05/29	11	9.00	54	9.07	9.09	-43	34,099	-0.13%
2020/05/28	4	9.02	14	9.00	9.00	-10	33,815	-0.03%
2020/05/27	1	9.08	5	9.08	9.07	-4	33,948	-0.01%
2020/05/26	151	9.02	168.3	9.04	9.02	-17.3	34,214	-0.05%	大買/大賣/
2020/05/25	19	8.89	60	8.89	8.97	-41	34,322	-0.12%
2020/05/22	78	8.95	0	0.00	8.93	78	34,457	0.23%
2020/05/21	10	9.02	1	9.02	9.01	9	34,522	0.03%
2020/05/20	27	9.01	5	9.03	9.02	22	34,534	0.06%
2020/05/19	10	9.01	45	9.04	9.00	-35	34,542	-0.10%
2020/05/18	162	8.98	221	8.97	8.95	-59	34,373	-0.17%	大買/大賣/
2020/05/15	22	8.98	27	8.98	8.95	-5	34,217	-0.01%
2020/05/14	26	9.00	0	0.00	8.99	26	34,006	0.08%
2020/05/13	229	9.05	41	9.05	9.04	188	33,834	0.56%	大買/鉅額交易
2020/05/12	32	9.04	10	9.06	9.04	22	33,932	0.06%
2020/05/11	6	9.10	70	9.11	9.10	-64	33,846	-0.19%
2020/05/08	0	0.00	170	9.05	8.98	-170	33,671	-0.50%	大賣/鉅額交易
2020/05/07	311	8.94	16	8.95	8.93	295	33,666	0.88%	大買/鉅額交易
2020/05/06	25	8.95	222	8.95	8.90	-197	33,670	-0.59%	大賣/鉅額交易
2020/05/05	179	8.98	71	8.96	8.92	108	33,636	0.32%	大買/鉅額交易
2020/05/04	201	8.83	141	8.92	8.93	60	33,672	0.18%	大買/大賣/
2020/04/30	79	9.08	124	9.08	9.06	-45	33,466	-0.13%	大賣/
2020/04/29	67	8.96	148	8.95	8.98	-81	33,376	-0.24%	大賣/
2020/04/28	23	8.75	46.7	8.72	8.76	-23.7	33,328	-0.07%
2020/04/27	10.1	8.61	77	8.61	8.58	-66.9	34,140	-0.20%
2020/04/24	80	8.47	3	8.44	8.40	77	34,012	0.23%
2020/04/23	4	8.42	1	8.43	8.43	3	34,060	0.01%
2020/04/22	115	8.36	98	8.38	8.39	17	33,930	0.05%	大買/
2020/04/21	144	8.42	101	8.35	8.36	43	33,923	0.13%	大買/大賣/
2020/04/20	207	8.57	80	8.59	8.56	127	33,551	0.38%	大買/鉅額交易
2020/04/17	121	8.62	89	8.61	8.60	32	33,599	0.10%	大買/
2020/04/16	155	8.53	133	8.57	8.51	22	33,464	0.07%	大買/大賣/
2020/04/15	248	8.64	22	8.64	8.66	226	33,094	0.68%	大買/鉅額交易
2020/04/14	151	8.43	796	8.48	8.51	-645	32,751	-1.97%	大買/大賣/鉅額交易
2020/04/13	61	8.33	125	8.34	8.35	-64	32,360	-0.20%	大賣/
2020/04/10	77	8.09	15	8.03	8.13	62	31,789	0.20%
2020/04/09	61	7.91	10	7.90	7.95	51	31,596	0.16%
2020/04/08	70	7.80	2	7.78	7.83	68	31,500	0.22%
2020/04/07	21	7.74	1	7.74	7.76	20	31,386	0.06%
2020/04/06	10	7.57	40	7.60	7.65	-30	31,416	-0.10%
2020/04/01	22	7.53	84	7.53	7.51	-62	31,248	-0.20%
2020/03/31	105	7.58	15	7.63	7.42	90	31,109	0.29%	大買/
2020/03/30	116	7.61	35.9	7.67	7.74	80.1	30,327	0.26%	大買/
2020/03/27	7	7.81	83	7.83	7.81	-76	30,076	-0.25%
2020/03/26	230	7.57	82	7.57	7.60	148	29,712	0.50%	大買/鉅額交易
2020/03/25	86	7.56	85	7.52	7.54	1	29,961	0.00%
2020/03/24	4	7.28	55	7.29	7.26	-51	29,536	-0.17%
2020/03/23	75	7.07	10	7.07	7.01	65	29,297	0.22%
2020/03/20	35	7.29	67	7.36	7.35	-32	29,208	-0.11%
2020/03/19	383	7.11	99.1	7.10	6.90	283.9	28,477	1.00%	大買/鉅額交易
2020/03/18	161	7.57	55	7.57	7.50	106	27,654	0.38%	大買/鉅額交易
2020/03/17	254	7.75	39	7.66	7.60	215	27,212	0.79%	大買/鉅額交易
2020/03/16	32	8.02	40	8.01	7.93	-8	26,615	-0.03%
2020/03/13	119	7.81	38	8.05	8.29	81	26,174	0.31%	大買/
2020/03/12	130	8.61	46	8.68	8.56	84	24,977	0.34%	大買/
2020/03/11	17	8.98	10	8.99	8.97	7	24,337	0.03%
2020/03/10	18	8.97	19	8.95	9.00	-1	24,120	0.00%
2020/03/09	77.5	9.04	4	9.08	9.03	73.5	23,767	0.31%
2020/03/06	8	9.22	2	9.20	9.18	6	23,205	0.03%
2020/03/05	13	9.35	15	9.34	9.36	-2	23,122	-0.01%
2020/03/04	18	9.25	15	9.25	9.26	3	23,182	0.01%
2020/03/03	5	9.20	17	9.25	9.17	-12	23,128	-0.05%
2020/03/02	124	9.08	0	0.00	9.10	124	23,074	0.54%	大買/鉅額交易
2020/02/27	36.1	9.19	33	9.18	9.16	3.1	23,444	0.01%
2020/02/26	31.3	9.19	11	9.23	9.21	20.3	23,176	0.09%
2020/02/25	42.2	9.24	41	9.26	9.24	1.2	23,013	0.01%
2020/02/24	36	9.29	5	9.27	9.30	31	23,082	0.13%
2020/02/21	28	9.37	0	0.00	9.36	28	22,923	0.12%
2020/02/20	40	9.43	10	9.42	9.41	30	22,910	0.13%
2020/02/19	12	9.39	2	9.43	9.41	10	22,921	0.04%
2020/02/18	61	9.37	0	0.00	9.37	61	22,971	0.27%
2020/02/17	10	9.37	45	9.37	9.36	-35	23,118	-0.15%
2020/02/14	35	9.38	0	0.00	9.41	35	23,340	0.15%
2020/02/13	60	9.39	0	0.00	9.40	60	23,611	0.25%
2020/02/12	41	9.37	8	9.38	9.35	33	24,020	0.14%
2020/02/11	1	9.35	0	0.00	9.36	1	24,391	0.00%
2020/02/10	65	9.29	0	0.00	9.31	65	25,741	0.25%
2020/02/07	109	9.39	23	9.38	9.35	86	26,401	0.33%	大買/
2020/02/06	76	9.41	27.4	9.42	9.49	48.6	27,017	0.18%
2020/02/05	97	9.28	1	9.31	9.33	96	27,138	0.35%
2020/02/04	32	9.25	19	9.34	9.29	13	27,028	0.05%
2020/02/03	37.4	9.17	104	9.15	9.23	-66.6	27,101	-0.25%	大賣/
2020/01/31	106	9.32	8	9.40	9.29	98	26,842	0.37%	大買/
2020/01/30	113	9.40	17	9.46	9.26	96	26,536	0.36%	大買/
2020/01/20	0.9	9.84	80	9.85	9.84	-79.1	25,320	-0.31%
2020/01/17	51	9.84	2	9.86	9.85	49	25,290	0.19%
2020/01/16	3	9.83	25	9.85	9.85	-22	25,530	-0.09%
2020/01/15	13	9.84	32	9.83	9.84	-19	25,653	-0.07%
2020/01/14	11	9.87	11	9.88	9.88	0	25,665	0.00%
2020/01/13	185	9.80	18	9.82	9.83	167	25,487	0.66%	大買/鉅額交易
2020/01/10	59	9.75	13	9.75	9.74	46	25,698	0.18%
2020/01/09	0	0.00	20	9.64	9.63	-20	25,855	-0.08%
2020/01/08	29	9.59	3	9.60	9.56	26	25,981	0.10%
2020/01/07	49	9.65	13	9.65	9.65	36	25,779	0.14%
2020/01/06	88	9.67	0	0.00	9.65	88	25,811	0.34%
2020/01/03	23	9.71	15	9.71	9.76	8	25,773	0.03%
2020/01/02	34	9.72	0	0.00	9.72	34	25,819	0.13%
2019/12/31	12	9.74	20	9.74	9.73	-8	25,702	-0.03%
2019/12/30	97	9.77	10	9.80	9.72	87	25,617	0.34%
2019/12/27	103	9.79	0	0.00	9.79	103	25,536	0.40%	大買/鉅額交易
2019/12/26	48	9.79	16	9.78	9.79	32	25,435	0.13%
2019/12/25	34	9.80	1	9.80	9.81	33	25,467	0.13%
2019/12/24	11	9.84	0	0.00	9.81	11	25,460	0.04%
2019/12/23	5	9.85	0	0.00	9.87	5	25,535	0.02%
2019/12/20	35	9.83	0	0.00	9.81	35	25,509	0.14%
2019/12/19	47	9.84	70	9.85	9.89	-23	25,067	-0.09%
2019/12/18	11	9.90	237	9.92	9.90	-226	24,854	-0.91%	大賣/鉅額交易
2019/12/17	107	9.84	25	9.87	9.93	82	24,888	0.33%	大買/
2019/12/16	16	9.89	12	9.92	9.81	4	24,640	0.02%
2019/12/13	60	9.88	40	9.87	9.91	20	24,391	0.08%
2019/12/12	6	9.72	30	9.72	9.77	-24	23,478	-0.10%
2019/12/11	117.1	9.70	8	9.67	9.69	109.1	23,270	0.47%	大買/鉅額交易
2019/12/10	35.1	9.66	0	0.00	9.66	35.1	23,292	0.15%
2019/12/09	5	9.67	0	0.00	9.66	5	23,321	0.02%
2019/12/06	6	9.62	31	9.67	9.65	-25	23,362	-0.11%
2019/12/05	36	9.63	6	9.64	9.62	30	23,280	0.13%
2019/12/04	42	9.55	0	0.00	9.58	42	23,074	0.18%
2019/12/03	61	9.62	0	0.00	9.62	61	22,973	0.27%
2019/12/02	52	9.65	0	0.00	9.66	52	22,910	0.23%
2019/11/29	35	9.73	0	0.00	9.71	35	22,714	0.15%
2019/11/28	33	9.80	2.1	9.82	9.80	30.9	22,477	0.14%
2019/11/27	15	9.86	0	9.82	9.82	15	22,536	0.07%
2019/11/26	10	9.88	0	0.00	9.87	10	22,388	0.04%
2019/11/25	0.1	9.87	2	9.91	9.92	-1.9	21,636	-0.01%
2019/11/22	2	9.84	2	9.82	9.88	0	22,022	0.00%
2019/11/21	47.8	9.77	86	9.76	9.78	-38.2	21,968	-0.17%
2019/11/20	44.8	9.84	10	9.86	9.87	34.8	21,685	0.16%
2019/11/19	0	0.00	3	9.89	9.92	-3	21,566	-0.01%
2019/11/18	5	9.82	0	0.00	9.90	5	21,519	0.02%
2019/11/15	11	9.85	12	9.87	9.90	-1	21,380	0.00%
2019/11/14	26	9.84	48	9.82	9.83	-22	21,305	-0.10%
2019/11/13	5	9.90	20	9.92	9.89	-15	21,386	-0.07%
2019/11/12	22	9.95	3	9.94	9.97	19	21,254	0.09%
2019/11/11	4	9.86	55	9.88	9.89	-51	21,061	-0.24%
2019/11/08	7	10.04	290	10.05	10.00	-283	20,524	-1.38%	大賣/鉅額交易
2019/11/07	128	10.10	177	10.07	10.10	-49	20,082	-0.24%	大買/大賣/
2019/11/06	48	9.96	76	9.93	9.94	-28	18,601	-0.15%
2019/11/05	81	9.82	137	9.80	9.86	-56	18,098	-0.31%	大賣/
2019/11/04	52	9.60	57	9.61	9.65	-5	17,590	-0.03%
2019/11/01	0	0.00	20	9.53	9.54	-20	17,576	-0.11%
2019/10/31	0	0.00	1.6	9.52	9.50	-1.6	17,750	-0.01%
2019/10/30	4	9.51	6	9.52	9.53	-2	17,597	-0.01%
2019/10/29	52	9.50	0	0.00	9.48	52	17,591	0.30%
2019/10/28	0	0.00	10	9.49	9.50	-10	17,499	-0.06%
2019/10/25	3	9.50	5	9.50	9.47	-2	17,436	-0.01%
2019/10/24	0	0.00	22	9.53	9.54	-22	17,336	-0.13%
2019/10/23	20	9.40	0	0.00	9.41	20	17,087	0.12%
2019/10/22	1	9.49	23	9.48	9.49	-22	17,005	-0.13%
2019/10/21	4	9.45	25	9.45	9.45	-21	16,986	-0.12%
2019/10/18	6	9.42	2	9.47	9.47	4	16,897	0.02%
2019/10/17	12	9.42	55	9.45	9.46	-43	16,469	-0.26%
2019/10/16	0	0.00	25	9.30	9.34	-25	16,019	-0.16%
2019/10/15	26	9.25	0	0.00	9.24	26	16,026	0.16%
2019/10/14	10	9.26	0	0.00	9.27	10	16,051	0.06%
2019/10/09	55	9.15	0	0.00	9.11	55	15,930	0.35%
2019/10/08	16	9.17	0	0.00	9.20	16	15,837	0.10%
2019/10/07	10	9.16	0	0.00	9.15	10	15,905	0.06%
2019/10/04	15	9.17	7	9.19	9.17	8	15,892	0.05%
2019/10/03	31	9.15	2	9.16	9.14	29	15,974	0.18%
2019/10/01	0	0.00	7	9.25	9.29	-7	15,899	-0.04%
2019/09/25	20	9.32	30	9.34	9.34	-10	16,467	-0.06%
2019/09/24	0	0.00	5	9.37	9.37	-5	16,455	-0.03%
2019/09/23	2	9.39	20	9.40	9.39	-18	16,623	-0.11%
2019/09/20	10	9.39	20	9.38	9.37	-10	16,873	-0.06%
2019/09/18	6	9.43	0	0.00	9.42	6	16,719	0.04%
2019/09/17	1	9.39	3	9.41	9.45	-2	16,676	-0.01%
2019/09/16	4	9.46	11	9.47	9.44	-7	16,935	-0.04%
2019/09/12	4	9.43	20	9.43	9.44	-16	16,974	-0.09%
2019/09/11	15	9.38	6	9.38	9.40	9	17,073	0.05%
2019/09/10	2	9.39	16	9.34	9.39	-14	16,977	-0.08%
2019/09/09	0	0.00	5	9.32	9.32	-5	16,832	-0.03%
2019/09/06	2	9.25	0	0.00	9.25	2	16,853	0.01%
2019/09/05	3	9.21	18	9.23	9.28	-15	16,910	-0.09%
2019/08/30	0	0.00	12	9.04	9.09	-12	17,154	-0.07%
2019/08/29	32	8.99	0	0.00	8.99	32	17,126	0.19%
2019/08/28	22.5	9.00	0	0.00	9.02	22.5	17,213	0.13%
2019/08/27	6	9.01	0	0.00	8.96	6	17,343	0.03%
2019/08/26	18	9.00	0	0.00	9.00	18	17,126	0.11%
2019/08/23	1.2	9.04	0.3	9.05	9.05	0.9	17,253	0.01%
2019/08/22	1.3	9.06	0	0.00	9.06	1.3	17,462	0.01%
2019/08/21	12	9.08	0	0.00	9.05	12	19,290	0.06%
2019/08/20	15	9.15	16	9.15	9.10	-1	19,305	-0.01%
2019/08/19	7	9.11	0	0.00	9.13	7	19,450	0.04%
2019/08/16	12	8.99	10	9.12	9.16	2	19,725	0.01%
2019/08/15	7	9.01	0	0.00	9.01	7	19,763	0.04%
2019/08/13	0	0.00	5	9.12	9.06	-5	20,299	-0.02%
2019/08/12	44	9.14	10	9.15	9.12	34	20,643	0.16%
2019/08/08	15	9.10	30.2	9.03	9.06	-15.2	20,972	-0.07%
2019/08/07	11	8.99	51	8.99	8.99	-40	21,188	-0.19%
2019/08/06	10	8.96	7	9.03	9.02	3	21,745	0.01%
2019/08/05	66	9.09	50	9.09	9.08	16	21,641	0.07%
2019/08/02	59	9.14	0	0.00	9.15	59	21,731	0.27%
2019/08/01	18	9.22	0	0.00	9.22	18	22,011	0.08%
2019/07/31	34	9.32	0	0.00	9.28	34	22,200	0.15%
2019/07/30	0	0.00	1	9.36	9.37	-1	22,246	0.00%
2019/07/29	0	0.00	2	9.33	9.35	-2	22,397	-0.01%
2019/07/26	3	9.25	15	9.29	9.32	-12	22,450	-0.05%
2019/07/25	14	9.25	10	9.25	9.25	4	22,706	0.02%
2019/07/24	10	9.26	0	0.00	9.27	10	23,004	0.04%
2019/07/23	69	9.31	0	0.00	9.26	69	23,066	0.30%
2019/07/22	5	9.33	0	0.00	9.32	5	23,024	0.02%
2019/07/19	1	9.37	0	0.00	9.32	1	23,094	0.00%
2019/07/18	5	9.34	0	0.00	9.33	5	23,137	0.02%
2019/07/17	72	9.34	5	9.37	9.37	67	23,174	0.29%
2019/07/16	10	9.37	10	9.40	9.43	0	22,952	0.00%
2019/07/15	1	9.37	20	9.39	9.40	-19	22,868	-0.08%
2019/07/12	30	9.44	7	9.45	9.41	23	23,187	0.10%
2019/07/11	52	9.43	0	0.00	9.48	52	23,178	0.22%
2019/07/10	35.2	9.30	0	0.00	9.29	35.2	23,037	0.15%
2019/07/09	0.1	9.28	0	0.00	9.28	0.1	23,142	0.00%
2019/07/08	10	9.29	12	9.30	9.33	-2	23,172	-0.01%
2019/07/05	0	9.32	0	0.00	9.32	0	23,361	0.00%
2019/07/04	28	9.31	18	9.35	9.32	10	23,841	0.04%
2019/07/03	18	9.52	0	0.00	9.50	18	23,813	0.08%
2019/07/02	1	9.54	0	0.00	9.55	1	23,719	0.00%
2019/07/01	5	9.50	0	0.00	9.50	5	23,633	0.02%
2019/06/28	6	9.47	0	0.00	9.47	6	23,650	0.03%
2019/06/27	0	0.00	2	9.53	9.50	-2	23,736	-0.01%
2019/06/26	4	9.47	2	9.53	9.50	2	24,068	0.01%
2019/06/25	11	9.49	14	9.53	9.54	-3	24,332	-0.01%
2019/06/24	6	9.47	5	9.50	9.53	1	24,293	0.00%
2019/06/21	8	9.47	4	9.45	9.46	4	24,438	0.02%
2019/06/20	0	0.00	10	9.51	9.50	-10	24,298	-0.04%
2019/06/19	40	9.44	16	9.43	9.47	24	24,178	0.10%
2019/06/18	5	9.34	8	9.36	9.36	-3	24,121	-0.01%
2019/06/17	0	0.00	1	9.36	9.31	-1	24,248	0.00%
2019/06/14	35	9.29	16	9.29	9.27	19	24,662	0.08%
2019/06/13	5	9.26	3	9.29	9.27	2	24,631	0.01%
2019/06/12	35	9.32	8	9.31	9.37	27	25,001	0.11%
2019/06/11	10	9.42	0	0.00	9.43	10	25,018	0.04%
2019/06/10	20	9.52	15.4	9.52	9.53	4.6	24,867	0.02%
2019/06/06	20	9.40	11	9.42	9.45	9	24,846	0.04%
2019/06/05	66	9.38	37	9.34	9.33	29	24,822	0.12%
2019/06/04	1.4	9.29	2	9.30	9.30	-0.6	24,760	0.00%
2019/06/03	19	9.22	0	0.00	9.25	19	24,647	0.08%
2019/05/31	7	9.23	1	9.30	9.30	6	24,643	0.02%
2019/05/30	0	0.00	43	9.18	9.24	-43	24,469	-0.18%
2019/05/29	24	9.13	2	9.10	9.10	22	24,505	0.09%
2019/05/28	75.3	9.20	0	0.00	9.14	75.3	24,400	0.31%
2019/05/27	32	9.19	31.1	9.21	9.23	0.9	22,768	0.00%
2019/05/24	44	9.18	0	0.00	9.20	44	22,801	0.19%
2019/05/23	60	9.18	2	9.15	9.20	58	22,752	0.25%
2019/05/22	19	9.27	0	0.00	9.30	19	22,513	0.08%
2019/05/21	18	9.39	77	9.41	9.42	-59	22,425	-0.26%
2019/05/20	26	9.11	0	0.00	9.16	26	21,915	0.12%
2019/05/17	124	9.04	0	0.00	9.05	124	21,729	0.57%	大買/鉅額交易
2019/05/16	53	9.11	0	0.00	9.03	53	21,397	0.25%
2019/05/15	4	9.25	0	0.00	9.23	4	21,106	0.02%
2019/05/14	130	9.28	0	0.00	9.21	130	21,090	0.62%	大買/鉅額交易
2019/05/13	0	0.00	8	9.55	9.48	-8	20,271	-0.04%
2019/05/10	96	9.52	0	0.00	9.48	96	20,290	0.47%
2019/05/09	85	9.61	0	0.00	9.50	85	20,104	0.42%
2019/05/08	74	9.66	110	9.69	9.65	-36	19,659	-0.18%	大賣/
2019/05/07	32	9.80	0	0.00	9.75	32	19,271	0.17%
2019/05/06	91	9.82	2	9.82	9.81	89	19,210	0.46%
2019/05/03	64	9.91	2	9.93	9.92	62	19,237	0.32%
2019/05/02	43	9.93	3	9.96	9.91	40	19,193	0.21%
2019/04/30	25	9.93	23	9.94	9.95	2	18,925	0.01%
2019/04/29	10	10.05	100	9.99	10.05	-90	18,540	-0.49%
2019/04/26	17	9.94	7	9.93	9.96	10	18,447	0.05%
2019/04/25	10	9.96	0	0.00	9.96	10	18,460	0.05%
2019/04/24	6	9.98	20	9.99	9.97	-14	18,421	-0.08%
2019/04/23	6	9.96	8	9.98	9.99	-2	18,498	-0.01%
2019/04/22	10	9.99	17	10.00	9.99	-7	18,469	-0.04%
2019/04/19	2	9.99	2	10.00	10.00	0	18,512	0.00%
2019/04/18	28	9.97	2	10.00	10.00	26	18,539	0.14%
2019/04/17	30	10.05	0	0.00	10.00	30	18,487	0.16%
2019/04/16	6	10.00	0	0.00	10.05	6	18,438	0.03%
2019/04/15	4	10.04	0	0.00	10.00	4	18,479	0.02%
2019/04/12	1	10.10	10	10.10	10.10	-9	18,693	-0.05%
2019/04/11	22	10.04	0	0.00	10.05	22	18,594	0.12%
2019/04/10	9	10.06	0	0.00	10.05	9	18,387	0.05%
2019/04/09	34	10.05	10	10.10	10.05	24	17,940	0.13%
2019/04/08	54.7	10.01	1	10.00	10.05	53.7	17,801	0.30%
2019/04/03	0	10.05	0	0.00	10.10	0	17,470	0.00%
2019/04/02	4	10.05	0	0.00	10.05	4	17,350	0.02%
2019/04/01	3	10.05	5	10.14	10.05	-2	17,227	-0.01%
2019/03/29	5	10.25	57.1	10.23	10.30	-52.1	16,867	-0.31%
2019/03/28	5	10.00	11	10.10	10.15	-6	16,524	-0.04%
2019/03/27	10	10.05	10	10.10	10.05	0	16,354	0.00%
2019/03/26	0	0.00	31	10.10	10.10	-31	16,401	-0.19%
2019/03/25	14	10.05	0	0.00	10.00	14	16,538	0.08%
2019/03/22	0	0.00	10	10.15	10.20	-10	16,380	-0.06%
2019/03/21	20	10.20	19	10.17	10.20	1	16,388	0.01%
2019/03/20	0	0.00	5	10.15	10.20	-5	16,230	-0.03%
2019/03/19	1	10.20	11	10.17	10.15	-10	16,204	-0.06%
2019/03/18	0	0.00	4	10.06	10.10	-4	15,988	-0.03%
2019/03/15	10	9.98	6.3	10.01	10.05	3.7	16,111	0.02%
2019/03/14	53	9.97	6.3	9.99	9.95	46.7	15,711	0.30%
2019/03/13	2	9.99	0	0.00	10.00	2	15,829	0.01%
2019/03/12	3	9.98	10	9.99	9.99	-7	15,957	-0.04%
2019/03/11	6	9.95	0	0.00	9.90	6	16,141	0.04%
2019/03/08	11	9.91	0	0.00	9.92	11	16,271	0.07%
2019/03/07	11	9.95	0	0.00	9.95	11	17,306	0.06%
2019/03/06	21	9.95	0	0.00	9.91	21	17,429	0.12%
2019/03/05	54	9.91	5	9.93	9.90	49	17,481	0.28%
2019/03/04	1	9.90	0	0.00	9.94	1	17,435	0.01%
2019/02/26	13	9.99	10	10.00	9.97	3	17,387	0.02%
2019/02/25	6	9.98	0	0.00	10.00	6	17,307	0.03%
2019/02/22	28	9.96	0	0.00	9.99	28	17,440	0.16%
2019/02/21	1	9.99	0	0.00	10.00	1	17,543	0.01%
2019/02/20	6	9.97	18	9.99	10.00	-12	17,636	-0.07%
2019/02/18	4.7	9.94	6	9.93	9.92	-1.3	17,706	-0.01%
2019/02/14	1	9.90	20	9.92	9.86	-19	17,845	-0.11%
2019/02/13	31	9.87	3	9.98	9.94	28	17,924	0.16%
2019/02/12	11	9.87	0.1	9.91	9.90	10.9	17,928	0.06%
2019/02/11	37	9.96	0	0.00	9.91	37	18,096	0.20%
2019/01/30	1	9.98	5	10.00	9.98	-4	18,161	-0.02%
2019/01/28	1	9.96	12	9.98	9.97	-11	17,944	-0.06%
2019/01/25	0	0.00	6	9.93	9.97	-6	18,010	-0.03%
2019/01/24	31	9.78	16	9.87	9.92	15	17,936	0.08%
2019/01/23	9	9.83	2	9.81	9.81	7	18,096	0.04%
2019/01/22	41	9.93	2	9.94	9.90	39	18,200	0.21%
2019/01/21	6	9.93	24	9.96	9.95	-18	18,219	-0.10%
2019/01/18	6	9.84	1	9.92	9.91	5	18,554	0.03%
2019/01/17	7	9.84	0	0.00	9.84	7	19,253	0.04%
2019/01/16	6	9.93	4	9.97	9.91	2	19,767	0.01%
2019/01/15	1	9.90	5	9.88	9.93	-4	20,161	-0.02%
2019/01/14	9	9.81	0	0.00	9.81	9	20,159	0.04%
2019/01/11	1	9.87	19	9.86	9.91	-18	20,775	-0.09%
2019/01/10	2	9.82	3	9.86	9.90	-1	21,140	0.00%
2019/01/09	8	9.83	8	9.86	9.90	0	21,541	0.00%
2019/01/08	4	9.70	0	0.00	9.70	4	21,596	0.02%
2019/01/07	2	9.62	8.5	9.68	9.75	-6.5	22,042	-0.03%
2019/01/04	11.2	9.50	0	0.00	9.45	11.2	22,438	0.05%
2019/01/03	1.5	9.63	0	0.00	9.63	1.5	23,773	0.01%
2019/01/02	4	9.71	0	0.00	9.68	4	24,026	0.02%
2018/12/27	5	9.72	25	9.71	9.76	-20	24,593	-0.08%
2018/12/26	14	9.67	0	0.00	9.61	14	24,823	0.06%
2018/12/25	8	9.63	0	0.00	9.62	8	24,968	0.03%
2018/12/24	1	9.75	0	0.00	9.76	1	25,407	0.00%
2018/12/22	7	9.73	0	0.00	9.73	7	25,680	0.03%
2018/12/21	15	9.73	0	0.00	9.77	15	26,107	0.06%
2018/12/20	13	9.70	10	9.68	9.63	3	26,950	0.01%
2018/12/19	11	9.72	0	0.00	9.75	11	27,316	0.04%
2018/12/18	13	9.75	0	0.00	9.71	13	27,273	0.05%
2018/12/17	1	9.95	0	0.00	9.92	1	27,377	0.00%
2018/12/13	3	9.92	0	0.00	9.99	3	27,602	0.01%
2018/12/12	4	9.92	0	0.00	9.93	4	27,862	0.01%
2018/12/11	5	9.95	0	0.00	10.00	5	27,790	0.02%
2018/12/10	19	9.93	28	9.93	9.91	-9	27,961	-0.03%
2018/12/07	11	9.99	0	0.00	10.05	11	27,942	0.04%
2018/12/06	5	9.97	0	0.00	9.97	5	28,098	0.02%
2018/12/05	2	10.00	105.5	10.05	10.05	-103.5	28,180	-0.37%	大賣/鉅額交易
2018/12/04	20	10.13	0	0.00	10.15	20	28,309	0.07%
2018/12/03	0	0.00	23	10.15	10.15	-23	28,223	-0.08%
2018/11/30	24	10.20	3	10.20	10.00	21	28,230	0.07%
2018/11/29	8	9.99	0.6	9.99	9.99	7.4	27,607	0.03%
2018/11/28	7	9.98	0	0.00	10.05	7	27,533	0.03%
2018/11/27	27	9.97	2	9.97	9.99	25	27,385	0.09%
2018/11/26	5	9.99	0	0.00	9.96	5	27,647	0.02%
2018/11/23	22	9.99	0	0.00	10.00	22	27,591	0.08%
2018/11/22	2	9.98	0	0.00	9.98	2	27,636	0.01%
2018/11/21	22	9.99	0	0.00	10.05	22	27,569	0.08%
2018/11/20	11	10.00	1	10.00	10.00	10	27,449	0.04%
2018/11/19	18	10.05	0	0.00	10.05	18	27,427	0.07%
2018/11/16	11	10.05	0	0.00	10.10	11	27,367	0.04%
2018/11/15	22	10.05	31	10.00	10.05	-9	27,313	-0.03%
2018/11/14	24	10.02	10	10.05	10.00	14	27,296	0.05%
2018/11/13	2	9.99	0	0.00	10.00	2	27,466	0.01%
2018/11/12	6	10.02	3	10.00	10.05	3	27,341	0.01%
2018/11/09	9	10.02	0	0.00	10.10	9	27,378	0.03%
2018/11/08	17	10.12	16.2	10.10	10.15	0.8	27,347	0.00%
2018/11/07	51	10.00	5	10.00	10.10	46	27,310	0.17%
2018/11/06	3.6	9.94	13	9.95	9.93	-9.5	27,451	-0.03%
2018/11/05	3	9.86	6	9.90	9.95	-3	27,692	-0.01%
2018/11/02	5	9.91	6	9.89	9.96	-1	27,713	0.00%
2018/11/01	3	9.87	0.5	9.93	9.90	2.5	27,817	0.01%
2018/10/31	3	9.88	0	0.00	9.93	3	27,948	0.01%
2018/10/30	35	9.72	0	0.00	9.76	35	27,967	0.13%
2018/10/29	3	9.53	0	0.00	9.60	3	28,118	0.01%
2018/10/26	15	9.56	1	9.55	9.55	14	28,463	0.05%
2018/10/25	19	9.52	12	9.56	9.51	7	28,360	0.02%
2018/10/24	61	9.77	30	9.72	9.76	31	27,969	0.11%
2018/10/23	42	9.95	0	0.00	9.94	42	27,462	0.15%
2018/10/22	30	9.98	20	9.99	10.05	10	27,152	0.04%
2018/10/19	23	10.00	176	10.00	10.00	-153	27,173	-0.56%	大賣/鉅額交易
2018/10/18	51	10.04	0	0.00	10.10	51	27,036	0.19%
2018/10/17	52	10.22	0	0.00	10.20	52	26,848	0.19%
2018/10/16	11	10.20	0	0.00	10.20	11	26,642	0.04%
2018/10/15	22	10.17	0	0.00	10.25	22	26,525	0.08%
2018/10/12	30	10.27	3	10.15	10.35	27	26,253	0.10%
2018/10/11	126	10.30	53	10.21	10.20	73	25,918	0.28%	大買/
2018/10/09	20	10.85	60	10.88	10.85	-40	24,426	-0.16%
2018/10/08	16	10.92	0	0.00	10.90	16	24,243	0.07%
2018/10/05	18	10.92	90	10.90	10.95	-72	24,502	-0.29%
2018/10/04	12	11.01	0	0.00	11.00	12	25,037	0.05%
2018/10/03	36	11.11	0	0.00	11.15	36	25,398	0.14%
2018/10/02	2	11.18	2	11.20	11.20	0	26,319	0.00%
2018/10/01	0	0.00	2	11.43	11.40	-2	26,335	-0.01%
2018/09/28	3	11.35	12	11.49	11.40	-9	26,474	-0.03%
2018/09/27	2	11.40	53	11.40	11.45	-51	26,475	-0.19%
2018/09/26	176	11.25	39	11.24	11.25	137	25,767	0.53%	大買/鉅額交易
2018/09/21	11	11.00	0	0.00	11.10	11	26,434	0.04%
2018/09/20	1	10.95	0	0.00	10.95	1	26,257	0.00%
2018/09/19	6	10.90	5	10.95	11.00	1	26,480	0.00%
2018/09/18	5	10.87	0	0.00	10.85	5	26,422	0.02%
2018/09/14	20	10.88	1	10.95	10.95	19	26,638	0.07%
2018/09/13	7	10.80	0	0.00	10.85	7	26,355	0.03%
2018/09/12	8	10.85	5	10.85	10.80	3	26,327	0.01%
2018/09/11	0	10.80	2	10.75	10.80	-2	26,318	-0.01%
2018/09/10	1	10.70	0.8	10.85	10.75	0.2	26,532	0.00%
2018/09/07	3	10.85	251	10.75	10.80	-248	27,267	-0.91%	大賣/鉅額交易
2018/09/06	22	10.74	150	10.80	10.80	-128	27,401	-0.47%	大賣/鉅額交易
2018/09/05	9	10.87	0	0.00	10.80	9	27,301	0.03%
2018/09/04	13	10.95	0	0.00	10.95	13	27,037	0.05%
2018/09/03	10	11.00	0	0.00	11.00	10	27,172	0.04%
2018/08/31	1	11.00	9	11.03	11.10	-8	27,395	-0.03%
2018/08/30	22	10.95	0	0.00	10.95	22	27,363	0.08%
2018/08/29	0	0.00	50	11.05	11.10	-50	27,484	-0.18%
2018/08/28	0	0.00	12	11.05	11.05	-12	27,586	-0.04%
2018/08/27	72.1	10.97	0	0.00	10.95	72.1	27,742	0.26%
2018/08/24	5	11.00	5	11.00	11.00	0	27,819	0.00%
2018/08/23	1	10.95	1	11.00	11.00	0	28,716	0.00%
2018/08/22	119	10.91	13	10.95	10.95	106	29,422	0.36%	大買/鉅額交易
2018/08/21	0	0.00	8	10.93	11.00	-8	29,663	-0.03%
2018/08/20	11	10.90	1	10.85	10.85	10	29,777	0.03%
2018/08/17	2	10.98	2	11.00	10.95	0	29,711	0.00%
2018/08/16	6	10.86	20	10.85	10.95	-14	29,858	-0.05%
2018/08/15	1	10.85	0	0.00	10.85	1	29,768	0.00%
2018/08/14	4	10.88	0	0.00	10.90	4	29,911	0.01%
2018/08/13	37	10.92	41	10.95	10.85	-4	30,059	-0.01%
2018/08/10	27	11.08	0	0.00	11.00	27	30,506	0.09%
2018/08/09	9	11.06	5	11.05	11.00	4	30,503	0.01%
2018/08/08	21	11.05	2	11.00	11.05	19	31,054	0.06%
2018/08/07	11	10.95	0	0.00	10.95	11	31,079	0.04%
2018/08/06	17	11.02	4	10.98	10.95	13	31,072	0.04%
2018/08/03	30	11.02	0	0.00	11.05	30	30,918	0.10%
2018/08/02	49	11.06	0	0.00	11.00	49	30,925	0.16%
2018/08/01	10	11.15	5	11.20	11.20	5	30,827	0.02%
2018/07/31	3	11.15	0	0.00	11.20	3	30,860	0.01%
2018/07/30	7	11.09	0	0.00	11.10	7	30,818	0.02%
2018/07/27	2	11.13	10	11.15	11.15	-8	30,937	-0.03%
2018/07/26	0	0.00	10	11.23	11.20	-10	31,232	-0.03%
2018/07/25	0	0.00	21	11.15	11.20	-21	31,808	-0.07%
2018/07/24	4	11.00	5	11.00	11.05	-1	31,884	0.00%
2018/07/23	0	0.00	139	10.95	11.00	-139	32,062	-0.43%	大賣/鉅額交易
2018/07/20	3	11.00	0	0.00	10.95	3	32,382	0.01%
2018/07/19	12.2	11.04	30	11.00	10.95	-17.8	32,873	-0.05%
2018/07/18	0	0.00	40	11.05	11.05	-40	33,703	-0.12%
2018/07/17	1	11.00	2	10.95	11.00	-1	35,203	0.00%
2018/07/16	22	10.98	0	0.00	10.95	22	36,199	0.06%
2018/07/13	12.5	10.96	0	0.00	11.00	12.5	36,553	0.03%
2018/07/12	97	10.94	11	10.95	11.00	86	36,217	0.24%
2018/07/11	8	11.43	106	11.45	11.45	-98	35,542	-0.28%	大賣/
2018/07/10	20	11.42	51	11.40	11.40	-31	35,109	-0.09%
2018/07/09	1	11.40	0	0.00	11.40	1	34,338	0.00%
2018/07/06	34	11.35	1	11.30	11.35	33	34,120	0.10%
2018/07/05	1	11.30	1	11.35	11.35	0	34,131	0.00%
2018/07/04	0	0.00	25.1	11.35	11.40	-25.1	34,416	-0.07%
2018/07/03	0	0.00	30	11.28	11.35	-30	34,469	-0.09%
2018/07/02	0	0.00	17	11.30	11.30	-17	34,037	-0.05%
2018/06/28	39.1	11.12	0	0.00	11.10	39.1	33,622	0.12%
2018/06/27	8	11.17	0	0.00	11.15	8	33,632	0.02%
2018/06/26	1	11.15	11	11.20	11.35	-10	33,854	-0.03%
2018/06/25	50	11.15	15	11.34	11.30	35	34,042	0.10%
2018/06/22	11	11.05	22	11.10	11.05	-11	33,898	-0.03%
2018/06/21	2	11.15	1	11.20	11.10	1	34,150	0.00%
2018/06/20	1	11.10	10	11.10	11.10	-9	34,629	-0.03%
2018/06/19	19	11.05	54	11.12	11.05	-35	34,671	-0.10%
2018/06/15	15	11.12	70	11.14	11.20	-55	34,349	-0.16%
2018/06/14	28	11.21	1	11.25	11.15	27	33,571	0.08%
2018/06/13	50.1	11.30	2	11.35	11.30	48.1	33,422	0.14%
2018/06/12	35	11.39	3	11.40	11.35	32	34,411	0.09%
2018/06/11	0	0.00	29	11.50	11.50	-29	34,449	-0.08%
2018/06/08	5	11.45	2	11.45	11.50	3	34,826	0.01%
2018/06/07	12	11.55	24	11.52	11.55	-12	35,044	-0.03%
2018/06/06	2	11.48	50	11.45	11.45	-48	35,311	-0.14%
2018/06/05	7	11.36	2	11.45	11.45	5	35,361	0.01%
2018/06/04	4	11.36	87	11.35	11.40	-83	35,276	-0.24%
2018/06/01	11	11.25	2	11.38	11.35	9	35,316	0.03%
2018/05/31	2	11.25	58	11.29	11.25	-56	35,358	-0.16%
2018/05/30	87	11.12	3	11.25	11.10	84	34,748	0.24%
2018/05/29	37	11.40	1	11.50	11.35	36	34,448	0.10%
2018/05/28	64.2	11.59	0	0.00	11.50	64.2	34,649	0.19%
2018/05/25	3	11.55	34	11.55	11.55	-31	34,981	-0.09%
2018/05/24	3	11.45	2	11.48	11.50	1	35,263	0.00%
2018/05/23	1.1	11.40	7	11.44	11.40	-5.9	36,062	-0.02%
2018/05/22	31	11.55	78.9	11.58	11.50	-47.9	36,335	-0.13%
2018/05/21	19	11.64	8.4	11.64	11.65	10.6	36,840	0.03%
2018/05/18	22	11.55	51	11.56	11.55	-29	37,681	-0.08%
2018/05/17	55	11.45	7	11.46	11.35	48	37,469	0.13%
2018/05/16	2.8	11.35	58	11.35	11.40	-55.2	37,483	-0.15%
2018/05/15	11	11.25	12	11.25	11.20	-1	37,668	0.00%
2018/05/14	5	11.24	24	11.24	11.20	-19	39,051	-0.05%
2018/05/11	0	0.00	12.4	11.14	11.20	-12.4	39,321	-0.03%
2018/05/10	3	11.10	8	11.10	11.10	-5	39,292	-0.01%
2018/05/09	3	11.12	27	11.14	11.15	-24	39,327	-0.06%
2018/05/08	6	10.90	4	11.05	11.05	2	39,516	0.01%
2018/05/07	5	10.96	11	10.95	10.95	-6	39,532	-0.02%
2018/05/04	5	10.92	10	10.95	10.90	-5	39,535	-0.01%
2018/05/03	37	11.00	0	0.00	11.00	37	39,683	0.09%
2018/05/02	41	11.12	1	11.15	11.05	40	39,779	0.10%
2018/04/30	10	11.15	64.6	11.16	11.25	-54.6	39,665	-0.14%
2018/04/27	8	11.01	10	11.00	11.00	-2	40,057	0.00%
2018/04/26	38	10.97	16	10.96	10.95	22	40,177	0.05%
2018/04/25	28	10.86	40	10.91	10.95	-12	40,096	-0.03%
2018/04/24	2	11.05	18.1	11.07	11.05	-16.1	40,102	-0.04%
2018/04/23	43.6	10.98	119	10.97	11.05	-75.5	39,666	-0.19%	大賣/
2018/04/20	0	0.00	150.4	10.68	10.75	-150.4	38,503	-0.39%	大賣/鉅額交易
2018/04/19	10	10.55	130.2	10.55	10.60	-120.2	37,944	-0.32%	大賣/鉅額交易
2018/04/18	6	10.42	0	0.00	10.45	6	37,983	0.02%
2018/04/17	22	10.42	12	10.40	10.35	10	38,857	0.03%
2018/04/16	3	10.50	1	10.55	10.45	2	40,208	0.00%
2018/04/13	1	10.55	5	10.60	10.60	-4	40,724	-0.01%
2018/04/12	10	10.55	0	0.00	10.55	10	41,261	0.02%
2018/04/11	14	10.56	0	0.00	10.50	14	41,599	0.03%
2018/04/10	2	10.45	0	0.00	10.55	2	41,464	0.00%
2018/04/09	0	0.00	4	10.40	10.40	-4	41,076	-0.01%
2018/04/03	0.3	10.35	43	10.33	10.35	-42.7	40,782	-0.10%
2018/04/02	0	0.00	5	10.35	10.35	-5	40,644	-0.01%
2018/03/31	6	10.30	1.6	10.30	10.30	4.4	40,775	0.01%
2018/03/30	26	10.39	2	10.38	10.40	24	40,939	0.06%
2018/03/29	5	10.30	0	0.00	10.30	5	40,860	0.01%
2018/03/28	84	10.34	0	0.00	10.35	84	40,760	0.21%
2018/03/27	10	10.35	10	10.40	10.45	0	40,705	0.00%
2018/03/26	14	10.25	6	10.25	10.30	8	40,869	0.02%
2018/03/23	32	10.29	5	10.30	10.35	27	41,661	0.06%
2018/03/22	16	10.47	302	10.50	10.45	-286	41,967	-0.68%	大賣/鉅額交易
2018/03/21	39	10.50	0	0.00	10.45	39	42,075	0.09%
2018/03/20	39	10.50	1	10.50	10.50	38	42,484	0.09%
2018/03/19	6	10.59	10	10.55	10.55	-4	42,833	-0.01%
2018/03/16	29	10.48	20	10.51	10.65	9	42,997	0.02%
2018/03/15	102	10.50	0	0.00	10.55	102	42,694	0.24%	大買/鉅額交易
2018/03/14	145.4	10.57	0	0.00	10.50	145.4	42,621	0.34%	大買/鉅額交易
2018/03/13	3	10.63	0	0.00	10.65	3	42,281	0.01%
2018/03/12	51.8	10.50	56.4	10.55	10.60	-4.6	42,230	-0.01%
2018/03/09	2	10.45	0	0.00	10.45	2	42,381	0.00%
2018/03/08	1	10.40	0	0.00	10.40	1	42,817	0.00%
2018/03/07	52	10.35	0	0.00	10.40	52	43,672	0.12%
2018/03/06	13	10.35	0	0.00	10.40	13	44,019	0.03%
2018/03/05	57	10.36	0	0.00	10.30	57	44,215	0.13%
2018/03/02	6	10.41	0	0.00	10.40	6	43,848	0.01%
2018/03/01	29	10.42	6	10.43	10.50	23	43,345	0.05%
2018/02/27	4	10.54	0	0.00	10.50	4	42,976	0.01%
2018/02/26	124	10.60	0.5	10.55	10.55	123.5	42,557	0.29%	大買/鉅額交易
2018/02/23	44	10.59	105	10.70	10.65	-61	42,270	-0.14%	大賣/
2018/02/22	35	10.37	3	10.45	10.50	32	42,017	0.08%
2018/02/21	1	10.40	5	10.50	10.50	-4	42,642	-0.01%
2018/02/12	10	10.33	109	10.39	10.35	-99	41,988	-0.24%	大賣/
2018/02/09	69	9.92	80	9.85	10.00	-11	40,886	-0.03%
2018/02/08	10	10.10	31	10.05	10.10	-21	40,428	-0.05%
2018/02/07	10	10.13	13	10.20	10.10	-3	40,462	-0.01%
2018/02/06	99	10.03	48	9.92	9.89	51	39,683	0.13%
2018/02/05	17	10.41	0	0.00	10.50	17	38,247	0.04%
2018/02/02	1	10.65	13	10.70	10.65	-12	37,800	-0.03%
2018/02/01	6	10.70	0	0.00	10.65	6	37,795	0.02%
2018/01/31	69	10.63	0	0.00	10.70	69	37,516	0.18%
2018/01/30	3	10.70	0	0.00	10.70	3	37,117	0.01%
2018/01/29	0	0.00	2	10.75	10.75	-2	36,855	-0.01%
2018/01/25	10	10.72	5	10.80	10.80	5	36,219	0.01%
2018/01/24	34	10.59	70	10.65	10.75	-36	35,920	-0.10%
2018/01/23	29	10.64	71	10.63	10.70	-42	35,434	-0.12%
2018/01/22	7	10.83	13	10.76	10.85	-6	34,580	-0.02%
2018/01/19	1	10.80	9	10.85	10.90	-8	34,377	-0.02%
2018/01/18	4	10.90	71.4	10.90	10.90	-67.4	33,891	-0.20%
2018/01/17	44.8	10.70	20	10.70	10.80	24.8	33,208	0.07%
2018/01/16	30	10.70	11.4	10.61	10.75	18.6	32,638	0.06%
2018/01/15	24	10.63	25	10.67	10.70	-1	32,107	0.00%
2018/01/12	10	10.50	2	10.50	10.50	8	31,607	0.03%
2018/01/11	137.4	10.60	1	10.50	10.45	136.4	31,135	0.44%	大買/鉅額交易
2018/01/10	77	10.68	121.3	10.62	10.65	-44.3	30,470	-0.15%	大賣/
2018/01/09	14	10.43	57	10.40	10.40	-43	29,098	-0.15%
2018/01/08	11.3	10.34	13.1	10.38	10.35	-1.8	28,502	-0.01%
2018/01/05	0	0.00	123	10.20	10.20	-123	27,803	-0.44%	大賣/鉅額交易
2018/01/04	13	10.10	1	10.10	10.10	12	27,439	0.04%
2018/01/03	40	10.10	27	10.12	10.10	13	27,268	0.05%
2018/01/02	51	10.13	1	10.10	10.10	50	26,974	0.19%