凱基金 (2883)-元大-龍潭券商分點個股進出

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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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	0.1	17.50	276.5	17.54	17.45	-276.4	47,031	-0.59%	大賣/鉅額交易
2024/11/22	5	17.33	0.2	17.30	17.20	4.8	46,809	0.01%
2024/11/21	10.1	17.25	3	17.30	17.20	7.1	46,925	0.02%
2024/11/20	1	17.25	1	17.25	17.25	0	46,993	0.00%
2024/11/19	5.1	17.08	3	17.15	17.15	2.1	46,979	0.00%
2024/11/18	13.1	17.09	1	17.10	17.15	12.1	47,063	0.03%
2024/11/15	1	17.10	82.1	17.22	17.05	-81.1	47,117	-0.17%
2024/11/14	65.4	16.82	50	16.85	16.85	15.4	47,999	0.03%
2024/11/13	33.4	17.02	10	16.95	16.90	23.4	47,873	0.05%
2024/11/12	115.3	17.25	5	17.20	17.15	110.3	48,112	0.23%	大買/鉅額交易
2024/11/11	61	17.56	210.3	17.73	17.60	-149.3	47,728	-0.31%	大賣/鉅額交易
2024/11/08	10	17.32	18	17.41	17.25	-8	47,452	-0.02%
2024/11/07	4	17.25	8.1	17.33	17.25	-4.1	48,130	-0.01%
2024/11/06	43.1	17.11	14	17.10	17.05	29.1	48,237	0.06%
2024/11/05	37	17.10	17.1	17.12	17.15	19.9	48,563	0.04%
2024/11/04	13	17.00	2.1	16.97	16.95	10.9	49,378	0.02%
2024/11/01	5.3	16.58	16	16.55	16.70	-10.7	51,091	-0.02%
2024/10/30	62	16.70	0	16.70	16.75	62	51,313	0.12%
2024/10/29	44.8	16.66	94	16.59	16.65	-49.3	51,504	-0.10%
2024/10/28	151.2	16.85	5	16.85	16.90	146.2	51,473	0.28%	大買/鉅額交易
2024/10/25	66.9	16.97	18.1	16.96	17.00	48.8	51,793	0.09%
2024/10/24	25.2	17.00	3	16.97	16.95	22.2	52,474	0.04%
2024/10/23	42.4	17.14	21	17.05	17.05	21.4	53,089	0.04%
2024/10/22	14.3	17.10	71	17.05	17.15	-56.7	53,379	-0.11%
2024/10/21	405.2	17.38	66.5	17.19	17.15	338.7	53,876	0.63%	大買/鉅額交易
2024/10/18	16	17.70	183	17.77	17.75	-167	53,830	-0.31%	大賣/鉅額交易
2024/10/17	26	17.62	197	17.55	17.60	-171	53,633	-0.32%	大賣/鉅額交易
2024/10/16	80.1	17.13	37	17.19	17.15	43.1	53,340	0.08%
2024/10/15	0.2	17.20	195.1	17.16	17.35	-194.9	52,907	-0.37%	大賣/鉅額交易
2024/10/14	157	16.85	40.4	16.80	16.75	116.6	52,078	0.22%	大買/鉅額交易
2024/10/11	12.1	16.80	36.7	16.84	16.80	-24.6	52,716	-0.05%
2024/10/09	0.5	16.46	12	16.40	16.40	-11.5	52,881	-0.02%
2024/10/08	85.2	16.56	10.3	16.40	16.50	74.9	54,258	0.14%
2024/10/07	247.3	16.72	291.4	16.85	16.75	-44.1	54,502	-0.08%	大買/大賣/
2024/10/04	18.1	16.47	7	16.50	16.50	11	54,205	0.02%
2024/10/01	21.4	16.42	3	16.40	16.45	18.4	54,342	0.03%
2024/09/30	7.1	16.46	22.1	16.52	16.50	-15	55,967	-0.03%
2024/09/27	4	16.42	3	16.40	16.40	1	59,473	0.00%
2024/09/26	20	16.55	71	16.56	16.55	-51	59,305	-0.09%
2024/09/25	129.1	16.35	7	16.42	16.45	122.1	59,480	0.21%	大買/鉅額交易
2024/09/24	120.1	16.50	2	16.53	16.50	118.1	59,795	0.20%	大買/鉅額交易
2024/09/23	10	16.55	15	16.57	16.55	-5	60,280	-0.01%
2024/09/20	116.1	16.61	35	16.54	16.45	81.1	60,858	0.13%	大買/
2024/09/19	130	16.46	225.3	16.46	16.60	-95.3	60,849	-0.16%	大買/大賣/
2024/09/18	61	15.98	182.1	16.02	16.15	-121.1	59,687	-0.20%	大賣/鉅額交易
2024/09/16	7	15.98	2	15.97	16.00	5	60,091	0.01%
2024/09/13	40.1	15.90	14	15.91	15.85	26.1	60,412	0.04%
2024/09/12	10.8	15.95	21.1	15.98	16.00	-10.3	60,741	-0.02%
2024/09/11	78.2	15.74	17	15.75	15.75	61.1	60,800	0.10%
2024/09/10	17	16.02	5.1	15.95	15.95	11.9	60,331	0.02%
2024/09/09	89	15.86	4	15.81	16.05	85	60,435	0.14%
2024/09/06	16	16.11	22	16.06	16.20	-6	60,555	-0.01%
2024/09/05	5	16.05	356.8	16.23	16.20	-351.8	61,969	-0.57%	大賣/鉅額交易
2024/09/04	177.1	15.61	17	15.76	15.80	160.1	63,176	0.25%	大買/鉅額交易
2024/09/03	26.5	16.11	18	16.11	16.15	8.5	63,975	0.01%
2024/09/02	10	16.25	83	16.24	16.25	-73	69,060	-0.11%
2024/08/30	11	15.95	36	16.02	16.10	-25	69,092	-0.04%
2024/08/29	32	15.91	35	15.92	16.00	-3	69,062	0.00%
2024/08/28	0	0.00	143.6	15.96	16.00	-143.6	69,024	-0.21%	大賣/鉅額交易
2024/08/27	85.1	15.96	6	15.86	16.00	79.1	69,664	0.11%
2024/08/26	25	16.25	64	16.20	16.20	-39	69,850	-0.06%
2024/08/23	5.1	16.05	43	16.00	16.00	-38	69,999	-0.05%
2024/08/22	14.1	15.91	31	15.93	16.00	-16.9	70,196	-0.02%
2024/08/21	77	16.04	8	16.02	16.05	69	70,480	0.10%
2024/08/20	13.9	15.98	4	15.95	16.05	9.9	70,587	0.01%
2024/08/19	21.1	16.24	4	16.26	16.15	17.1	70,667	0.02%
2024/08/16	1	16.30	197.4	16.28	16.40	-196.4	70,606	-0.28%	大賣/鉅額交易
2024/08/15	22	15.95	62	16.06	15.95	-40	70,195	-0.06%
2024/08/14	8	16.05	41	16.09	16.10	-33	70,452	-0.05%
2024/08/13	5	15.80	18	15.84	15.80	-13	69,962	-0.02%
2024/08/12	44	15.82	2.3	15.72	15.70	41.7	70,423	0.06%
2024/08/09	4	15.43	160.2	15.62	15.45	-156.2	70,932	-0.22%	大賣/鉅額交易
2024/08/08	3.1	15.03	13	15.10	15.00	-10	70,274	-0.01%
2024/08/07	14.1	15.06	117.1	15.00	15.10	-103	70,815	-0.15%	大賣/鉅額交易
2024/08/06	91.2	14.67	45.5	14.63	14.65	45.7	71,794	0.06%
2024/08/05	215.9	14.87	53.3	14.65	14.50	162.7	71,121	0.23%	大買/鉅額交易
2024/08/02	14.2	15.79	66	15.86	15.90	-51.8	69,269	-0.07%
2024/08/01	57	16.06	22.4	16.07	16.10	34.6	69,001	0.05%
2024/07/31	40	15.96	42	16.10	16.10	-2	69,389	0.00%
2024/07/30	23	15.77	21	15.88	16.00	2	69,036	0.00%
2024/07/29	3	15.90	66.7	15.98	15.85	-63.7	68,703	-0.09%
2024/07/26	20	15.69	202	15.70	15.80	-182	68,336	-0.27%	大賣/鉅額交易
2024/07/23	23	15.74	22	15.77	15.80	1	68,802	0.00%
2024/07/22	87.9	15.46	22	15.41	15.45	65.9	68,447	0.10%
2024/07/19	64.1	15.99	45	15.92	15.90	19.1	67,432	0.03%
2024/07/18	42.2	16.29	37	16.32	16.30	5.2	66,349	0.01%
2024/07/17	22.1	16.40	16.1	16.55	16.40	6	65,843	0.01%
2024/07/16	16.2	16.32	62	16.34	16.40	-45.8	65,522	-0.07%
2024/07/15	110.4	16.44	10.8	16.40	16.35	99.6	65,789	0.15%	大買/
2024/07/12	91.4	16.69	21	16.80	16.70	70.4	65,260	0.11%
2024/07/11	97.1	16.94	410.9	16.92	16.80	-313.8	64,626	-0.49%	大賣/鉅額交易
2024/07/10	38	16.61	134.1	16.62	16.65	-96.1	64,216	-0.15%	大賣/
2024/07/09	48	16.16	39	16.21	16.20	9	63,239	0.01%
2024/07/08	106.1	16.03	85.2	16.05	16.10	20.8	62,885	0.03%	大買/
2024/07/05	25.1	16.08	12.3	16.10	16.00	12.8	62,735	0.02%
2024/07/04	155.5	16.11	29.1	16.11	16.00	126.4	62,681	0.20%	大買/鉅額交易
2024/07/03	68	16.07	516.6	16.06	16.30	-448.6	61,615	-0.73%	大賣/鉅額交易
2024/07/02	862	14.94	50.3	14.91	14.90	811.8	58,151	1.40%	大買/鉅額交易
2024/07/01	30.6	14.86	244	14.90	14.90	-213.4	58,124	-0.37%	大賣/鉅額交易
2024/06/28	82.2	15.10	8	15.18	15.10	74.2	57,618	0.13%
2024/06/27	71.4	15.08	10	15.05	15.05	61.4	56,841	0.11%
2024/06/26	111	15.28	0	0.00	15.15	111	56,891	0.20%	大買/鉅額交易
2024/06/25	19.2	15.44	19	15.47	15.45	0.2	59,093	0.00%
2024/06/24	53	15.59	44	15.62	15.55	9	59,387	0.02%
2024/06/21	30	15.60	53.1	15.63	15.60	-23.1	59,613	-0.04%
2024/06/20	120	15.47	14	15.50	15.55	106	59,175	0.18%	大買/鉅額交易
2024/06/19	24	15.49	14.3	15.50	15.50	9.7	59,258	0.02%
2024/06/18	60	15.39	244.8	15.39	15.45	-184.8	59,306	-0.31%	大賣/鉅額交易
2024/06/17	28	15.20	6.1	15.16	15.15	21.9	59,622	0.04%
2024/06/14	55.7	15.20	21.7	15.28	15.25	34	59,794	0.06%
2024/06/13	143	15.26	63.1	15.34	15.20	79.9	60,232	0.13%	大買/
2024/06/12	335.6	15.24	118.5	15.12	15.15	217.1	61,424	0.35%	大買/大賣/鉅額交易
2024/06/11	96.5	15.63	409.2	15.74	15.75	-312.7	62,435	-0.50%	大賣/鉅額交易
2024/06/07	66.6	15.38	193	15.34	15.40	-126.4	61,334	-0.21%	大賣/鉅額交易
2024/06/06	219	14.87	652	14.88	15.10	-433	60,285	-0.72%	大買/大賣/鉅額交易
2024/06/05	12	14.18	24	14.13	14.10	-12	56,829	-0.02%
2024/06/04	21.8	13.98	21	14.05	14.00	0.8	57,382	0.00%
2024/06/03	16	14.10	7.5	14.12	14.10	8.5	58,671	0.01%
2024/05/31	10	14.05	19	14.08	14.10	-9	58,990	-0.02%
2024/05/30	16	13.86	4	13.93	13.85	12	58,508	0.02%
2024/05/29	137.2	14.06	0	0.00	13.90	137.2	58,184	0.24%	大買/鉅額交易
2024/05/28	29	14.22	41	14.20	14.20	-12	57,676	-0.02%
2024/05/27	22.7	14.06	74	13.98	14.05	-51.3	57,879	-0.09%
2024/05/24	3.5	14.00	14	13.98	14.00	-10.5	57,655	-0.02%
2024/05/23	46.1	14.04	6	14.00	14.00	40.1	57,367	0.07%
2024/05/22	4	14.20	17.9	14.21	14.20	-13.9	56,955	-0.02%
2024/05/21	106	14.16	4	14.15	14.15	102	56,838	0.18%	大買/鉅額交易
2024/05/20	19.5	14.42	123	14.40	14.40	-103.5	56,115	-0.18%	大賣/鉅額交易
2024/05/17	11	14.30	18.5	14.40	14.40	-7.5	55,609	-0.01%
2024/05/16	18	14.40	60	14.40	14.40	-42	55,465	-0.08%
2024/05/15	4	14.31	36.8	14.35	14.25	-32.8	55,020	-0.06%
2024/05/14	41.5	14.08	20.2	14.09	14.10	21.4	54,162	0.04%
2024/05/13	166	14.26	53.5	14.24	14.15	112.5	53,947	0.21%	大買/鉅額交易
2024/05/10	13	14.02	188.2	14.06	14.15	-175.2	52,903	-0.33%	大賣/鉅額交易
2024/05/09	2	13.90	21	13.86	13.70	-19	51,594	-0.04%
2024/05/08	16.8	13.80	22.1	13.80	13.80	-5.3	51,313	-0.01%
2024/05/07	8	13.86	3	13.77	13.85	5	51,251	0.01%
2024/05/06	8	13.82	33	13.85	13.85	-25	50,893	-0.05%
2024/05/03	19	13.70	16	13.76	13.65	3	50,374	0.01%
2024/05/02	52	13.75	20.4	13.78	13.70	31.6	50,172	0.06%
2024/04/30	32	13.69	36	13.71	13.65	-4	49,846	-0.01%
2024/04/29	43	13.45	377	13.33	13.60	-334	49,446	-0.68%	大賣/鉅額交易
2024/04/26	36.4	13.50	6	13.55	13.45	30.4	48,260	0.06%
2024/04/25	93	13.51	2	13.53	13.50	91	48,311	0.19%
2024/04/24	7	13.69	12	13.68	13.70	-5	48,536	-0.01%
2024/04/23	9	13.55	29.5	13.62	13.55	-20.5	48,991	-0.04%
2024/04/22	6.4	13.51	16	13.54	13.50	-9.6	49,563	-0.02%
2024/04/19	27.2	13.24	3	13.22	13.20	24.2	49,397	0.05%
2024/04/18	26.1	13.45	16	13.48	13.50	10.1	48,701	0.02%
2024/04/17	41	13.33	8	13.33	13.35	33	48,466	0.07%
2024/04/16	41.7	13.37	23	13.21	13.25	18.7	48,160	0.04%
2024/04/15	27.4	13.66	30	13.69	13.65	-2.6	47,069	-0.01%
2024/04/12	102.2	13.85	1	13.80	13.80	101.2	46,688	0.22%	大買/鉅額交易
2024/04/11	18.2	13.95	20	13.97	14.00	-1.8	46,140	0.00%
2024/04/10	48.2	14.02	62	14.01	14.00	-13.8	45,802	-0.03%
2024/04/09	15	14.11	64	14.12	14.15	-49	45,547	-0.11%
2024/04/08	12.5	13.83	49.3	13.83	14.00	-36.8	44,994	-0.08%
2024/04/03	39.4	13.85	37	13.85	13.80	2.4	44,741	0.01%
2024/04/02	35.2	13.94	7	13.97	13.90	28.2	44,676	0.06%
2024/04/01	38.9	13.96	11.3	13.99	14.00	27.6	44,652	0.06%
2024/03/29	106.3	13.97	48.7	13.97	13.95	57.6	44,334	0.13%	大買/
2024/03/28	266	13.94	182	13.87	13.85	84	43,528	0.19%	大買/大賣/
2024/03/27	30.1	14.51	102	14.55	14.55	-71.9	40,560	-0.18%	大賣/
2024/03/26	111.4	14.30	40	14.39	14.30	71.4	39,547	0.18%	大買/
2024/03/25	9.2	14.18	62.1	14.21	14.25	-52.9	38,863	-0.14%
2024/03/22	126.2	14.07	60	14.08	14.05	66.2	38,576	0.17%	大買/
2024/03/21	38	14.05	69.8	14.08	14.15	-31.8	38,212	-0.08%
2024/03/20	68.6	13.95	258.3	13.95	13.85	-189.7	38,248	-0.50%	大賣/鉅額交易
2024/03/19	30.2	14.07	42.8	14.12	14.10	-12.6	38,260	-0.03%
2024/03/18	273	14.26	42	14.10	14.20	231	38,002	0.61%	大買/鉅額交易
2024/03/15	141.7	14.05	220.1	14.02	14.15	-78.4	37,396	-0.21%	大買/大賣/
2024/03/14	510.7	14.18	347.7	14.19	14.25	163	35,673	0.46%	大買/大賣/鉅額交易
2024/03/13	36.3	13.73	97.3	13.79	13.80	-61	32,970	-0.19%
2024/03/12	119	13.51	150.1	13.49	13.60	-31.1	31,600	-0.10%	大買/大賣/
2024/03/11	291	13.30	159.7	13.34	13.45	131.3	30,649	0.43%	大買/大賣/鉅額交易
2024/03/08	123.2	12.93	35	12.92	12.95	88.2	29,327	0.30%	大買/
2024/03/07	93	12.71	146.3	12.78	12.90	-53.3	29,839	-0.18%	大賣/
2024/03/06	16	12.58	73	12.60	12.60	-57	29,918	-0.19%
2024/03/05	37	12.49	23	12.50	12.45	14	33,830	0.04%
2024/03/04	38.3	12.45	37.9	12.48	12.45	0.5	36,807	0.00%
2024/03/01	66.2	12.57	63.3	12.53	12.50	2.9	39,658	0.01%
2024/02/29	34	12.49	25	12.48	12.55	9	43,080	0.02%
2024/02/27	39	12.39	12	12.38	12.40	27	44,704	0.06%
2024/02/26	7	12.39	3	12.37	12.35	4	46,070	0.01%
2024/02/23	5	12.41	8	12.40	12.40	-3	47,671	-0.01%
2024/02/22	12.1	12.40	19	12.40	12.40	-6.9	49,046	-0.01%
2024/02/21	18	12.38	2.6	12.39	12.35	15.4	49,202	0.03%
2024/02/20	109	12.45	29.1	12.42	12.45	79.9	49,793	0.16%	大買/
2024/02/19	5	12.50	12.1	12.45	12.45	-7.1	50,244	-0.01%
2024/02/16	1	12.30	15	12.32	12.35	-14	50,793	-0.03%
2024/02/15	5	12.20	9	12.23	12.15	-4	50,685	-0.01%
2024/02/05	18	12.06	7	12.12	12.10	11	50,576	0.02%
2024/02/02	0.3	12.25	2	12.20	12.20	-1.7	50,556	0.00%
2024/02/01	0	0.00	108	12.17	12.25	-108	50,772	-0.21%	大賣/鉅額交易
2024/01/31	21.1	12.05	1	12.10	12.05	20.1	50,839	0.04%
2024/01/30	19	12.12	9	12.12	12.10	10	50,965	0.02%
2024/01/29	8.1	12.25	28.9	12.22	12.25	-20.8	51,202	-0.04%
2024/01/26	3	12.25	34	12.19	12.15	-31	51,775	-0.06%
2024/01/25	3	12.08	7	12.09	12.10	-4	52,066	-0.01%
2024/01/24	3	12.10	15	12.11	12.10	-12	52,283	-0.02%
2024/01/23	1	11.95	8.3	12.05	12.05	-7.3	52,520	-0.01%
2024/01/22	2	11.98	8	11.97	11.90	-6	53,007	-0.01%
2024/01/19	2.2	11.90	6	12.00	11.90	-3.8	53,163	-0.01%
2024/01/18	34	11.84	68	11.80	11.80	-34	53,672	-0.06%
2024/01/17	63.2	11.82	6	11.80	11.75	57.2	53,613	0.11%
2024/01/16	63	11.97	32	12.00	11.90	31	53,479	0.06%
2024/01/15	29	12.21	0	0.00	12.15	29	53,015	0.05%
2024/01/12	14.1	12.25	10	12.25	12.25	4.1	53,421	0.01%
2024/01/11	13	12.30	26.7	12.30	12.25	-13.7	53,564	-0.03%
2024/01/10	2	12.28	40.4	12.28	12.25	-38.4	53,837	-0.07%
2024/01/09	36	12.39	7.9	12.42	12.30	28.1	54,039	0.05%
2024/01/08	3	12.45	34	12.45	12.45	-31	54,143	-0.06%
2024/01/05	24	12.30	4	12.34	12.35	20	54,146	0.04%
2024/01/04	6.5	12.29	5	12.35	12.30	1.5	54,691	0.00%
2024/01/03	25	12.31	6	12.33	12.30	19	55,093	0.03%
2024/01/02	29	12.45	5	12.44	12.45	24	54,856	0.04%
2023/12/29	4	12.51	30	12.54	12.55	-26	54,797	-0.05%
2023/12/28	24.3	12.47	45	12.51	12.55	-20.7	55,028	-0.04%
2023/12/27	15.5	12.45	63.2	12.50	12.50	-47.8	54,781	-0.09%
2023/12/26	1	12.40	13	12.40	12.40	-12	54,623	-0.02%
2023/12/25	10	12.26	51	12.25	12.30	-41	54,655	-0.08%
2023/12/22	11	12.30	0	0.00	12.25	11	54,856	0.02%
2023/12/21	20.3	12.30	3	12.30	12.30	17.3	54,925	0.03%
2023/12/20	20.4	12.35	1.5	12.35	12.35	18.9	54,910	0.03%
2023/12/19	22	12.36	8	12.47	12.35	14	55,067	0.03%
2023/12/18	29.6	12.47	25	12.45	12.45	4.6	55,132	0.01%
2023/12/15	23	12.55	41.2	12.54	12.55	-18.2	55,269	-0.03%
2023/12/14	30	12.48	38	12.45	12.50	-8	54,687	-0.01%
2023/12/13	39.5	12.23	9	12.20	12.20	30.5	53,630	0.06%
2023/12/12	21.5	12.28	5	12.31	12.25	16.5	53,809	0.03%
2023/12/11	2	12.35	7	12.35	12.35	-5	53,659	-0.01%
2023/12/08	0	0.00	46	12.39	12.45	-46	53,556	-0.09%
2023/12/07	37.5	12.32	19	12.36	12.35	18.5	53,498	0.03%
2023/12/06	21	12.36	55	12.35	12.35	-34	53,356	-0.06%
2023/12/05	41	12.24	24.8	12.24	12.30	16.2	53,211	0.03%
2023/12/04	104	12.39	12	12.35	12.35	92	52,563	0.18%	大買/
2023/12/01	70.2	12.57	13.5	12.60	12.55	56.7	51,212	0.11%
2023/11/30	13	12.53	34	12.66	12.70	-21	49,413	-0.04%
2023/11/29	79.9	12.50	44.2	12.50	12.60	35.7	45,066	0.08%
2023/11/28	43.6	12.36	84	12.49	12.55	-40.4	42,005	-0.10%
2023/11/27	130	12.31	86	12.35	12.45	44	39,420	0.11%	大買/
2023/11/24	4	12.14	6	12.49	12.55	-2	35,732	-0.01%
2023/11/22	77.3	12.02	9	12.18	12.30	68.3	31,935	0.21%
2023/11/21	11.1	12.11	15	12.10	12.20	-3.9	30,415	-0.01%
2023/11/20	6.2	11.89	5	11.92	11.90	1.2	29,194	0.00%
2023/11/17	30.1	12.00	62.5	12.03	11.95	-32.4	29,073	-0.11%
2023/11/16	20.3	11.87	25	11.88	11.95	-4.7	28,614	-0.02%
2023/11/15	20.3	11.67	30	11.70	11.80	-9.7	28,189	-0.03%
2023/11/14	27	11.56	12	11.58	11.50	15	27,640	0.05%
2023/11/13	0.4	11.55	32.7	11.57	11.55	-32.3	27,617	-0.12%
2023/11/09	12.3	11.42	9.4	11.49	11.45	3	28,172	0.01%
2023/11/08	25.5	11.44	0	0.00	11.45	25.5	28,632	0.09%
2023/11/07	20.2	11.49	1.3	11.59	11.50	18.9	28,680	0.07%
2023/11/06	62.5	11.57	85.7	11.63	11.65	-23.2	28,960	-0.08%
2023/11/03	20	11.45	60.2	11.45	11.55	-40.2	28,753	-0.14%
2023/11/02	17.7	11.21	14.9	11.31	11.20	2.8	28,448	0.01%
2023/11/01	29.3	11.24	0	0.00	11.20	29.3	27,918	0.10%
2023/10/31	18.4	11.20	34	11.23	11.30	-15.6	27,990	-0.06%
2023/10/30	45.9	11.20	32	11.20	11.20	13.9	28,435	0.05%
2023/10/27	31.2	11.33	2.2	11.36	11.30	28.9	28,305	0.10%
2023/10/26	77.5	11.36	2	11.40	11.30	75.5	28,839	0.26%
2023/10/25	74	11.55	3	11.57	11.50	71	28,538	0.25%
2023/10/24	49	11.52	17	11.52	11.55	32	29,404	0.11%
2023/10/23	27	11.59	6.5	11.70	11.55	20.5	29,930	0.07%
2023/10/20	49	11.66	10	11.73	11.70	39	29,769	0.13%
2023/10/19	22.9	11.83	37.4	11.84	11.85	-14.5	29,817	-0.05%
2023/10/18	11.3	11.90	5	11.95	11.95	6.3	30,196	0.02%
2023/10/17	25.3	11.97	16	11.95	11.95	9.3	30,459	0.03%
2023/10/16	9	11.98	42.5	11.98	12.05	-33.5	30,957	-0.11%
2023/10/13	15	11.96	5	12.00	12.05	10	31,600	0.03%
2023/10/12	111	12.00	41	11.96	12.05	70	32,038	0.22%	大買/
2023/10/11	20	11.82	28.9	11.85	11.95	-8.9	31,848	-0.03%
2023/10/06	6.9	11.62	15	11.58	11.60	-8.1	31,756	-0.03%
2023/10/05	12.3	11.60	4	11.60	11.55	8.3	31,921	0.03%
2023/10/04	67.5	11.61	12	11.60	11.55	55.5	31,971	0.17%
2023/10/03	14	11.71	15	11.72	11.70	-1	32,604	0.00%
2023/10/02	29	11.75	9.9	11.85	11.75	19.1	32,989	0.06%
2023/09/28	5	11.78	5	11.85	11.80	0	33,805	0.00%
2023/09/27	51.6	11.75	1	11.70	11.75	50.6	34,084	0.15%
2023/09/26	29.1	11.79	2	11.85	11.80	27.1	34,680	0.08%
2023/09/25	42	11.85	10	11.87	11.85	32	34,740	0.09%
2023/09/22	19	11.76	3.1	11.77	11.70	15.9	35,247	0.05%
2023/09/21	24	11.78	11.4	11.84	11.75	12.6	35,117	0.04%
2023/09/20	22.1	11.90	4	11.87	11.85	18.1	34,924	0.05%
2023/09/19	22	12.03	5	12.01	11.95	17	34,882	0.05%
2023/09/18	5	11.98	4.3	12.03	12.00	0.7	35,007	0.00%
2023/09/15	13.4	12.00	7	12.06	12.05	6.4	35,255	0.02%
2023/09/14	27	12.00	15	12.03	12.05	12	35,171	0.03%
2023/09/13	14.2	11.95	10.9	12.00	11.95	3.3	35,381	0.01%
2023/09/12	8.3	11.93	81.5	12.00	11.95	-73.2	35,878	-0.20%
2023/09/11	7.2	11.96	8.6	11.98	11.95	-1.4	36,058	0.00%
2023/09/08	1.1	11.90	18	11.92	11.95	-16.9	36,122	-0.05%
2023/09/07	60	11.85	11.9	11.88	11.90	48.1	36,508	0.13%
2023/09/06	30.4	11.91	11	11.91	11.85	19.4	36,588	0.05%
2023/09/05	10.2	11.97	0	0.00	12.00	10.2	36,515	0.03%
2023/09/04	3.8	11.99	48.6	12.00	12.05	-44.8	36,677	-0.12%
2023/09/01	5	11.94	10	11.99	11.95	-5	36,792	-0.01%
2023/08/31	25.2	11.88	2	12.00	11.85	23.2	36,860	0.06%
2023/08/30	9	11.97	15.5	11.97	12.00	-6.5	36,989	-0.02%
2023/08/29	14	11.86	9	11.95	11.95	5	37,346	0.01%
2023/08/28	63	11.86	24	11.86	11.90	39	37,572	0.10%
2023/08/25	16	11.73	7	11.76	11.70	9	38,998	0.02%
2023/08/24	24	11.77	6	11.83	11.75	18	39,531	0.05%
2023/08/23	27.1	11.80	13.5	11.81	11.80	13.6	39,899	0.03%
2023/08/22	47.6	11.85	6.2	11.92	11.80	41.5	40,490	0.10%
2023/08/21	36.1	11.93	9.1	11.96	11.90	27.1	40,910	0.07%
2023/08/18	28.6	11.89	15.3	11.93	11.90	13.3	41,285	0.03%
2023/08/17	31.3	11.88	22	11.91	11.90	9.3	41,443	0.02%
2023/08/16	62.8	11.89	7	11.99	11.90	55.8	41,624	0.13%
2023/08/15	79.3	12.07	1,011.1	12.00	12.05	-931.8	41,393	-2.25%	大賣/鉅額交易
2023/08/14	29.3	12.22	19.7	12.17	12.15	9.6	41,441	0.02%
2023/08/11	31.1	12.46	13.8	12.41	12.40	17.4	41,219	0.04%
2023/08/10	14.1	12.53	9.6	12.58	12.50	4.5	41,338	0.01%
2023/08/09	16	12.47	29.7	12.43	12.50	-13.7	41,164	-0.03%
2023/08/08	57.7	12.46	2	12.45	12.40	55.7	41,385	0.13%
2023/08/07	3	12.50	3.1	12.55	12.50	-0.1	41,235	0.00%
2023/08/04	1	12.50	4.2	12.54	12.50	-3.2	41,371	-0.01%
2023/08/02	142.3	12.51	13	12.56	12.40	129.3	41,461	0.31%	大買/鉅額交易
2023/08/01	4.3	12.63	149.3	12.69	12.65	-145	42,203	-0.34%	大賣/鉅額交易
2023/07/31	31	12.59	19	12.74	12.55	12	41,906	0.03%
2023/07/28	8	12.61	75	12.55	12.60	-67	41,154	-0.16%
2023/07/27	98	12.70	84.8	12.70	12.70	13.3	40,781	0.03%
2023/07/26	53.3	12.30	19.4	12.43	12.45	33.9	39,740	0.09%
2023/07/25	15.1	12.28	1.6	12.29	12.25	13.5	38,914	0.03%
2023/07/24	44.4	12.29	26	12.30	12.25	18.4	39,313	0.05%
2023/07/21	14.4	12.34	0	0.00	12.30	14.4	39,211	0.04%
2023/07/20	13.1	12.39	1.1	12.40	12.40	12	39,236	0.03%
2023/07/19	7.6	12.41	3	12.50	12.30	4.6	39,208	0.01%
2023/07/18	32.7	12.49	5.2	12.45	12.35	27.5	38,986	0.07%
2023/07/17	11	12.50	22.4	12.53	12.50	-11.4	38,150	-0.03%
2023/07/14	2.2	12.30	71.2	12.29	12.30	-69	37,476	-0.18%
2023/07/13	17.8	12.21	52	12.28	12.15	-34.2	37,297	-0.09%
2023/07/12	31.2	12.24	31	12.26	12.30	0.2	37,007	0.00%
2023/07/11	322	12.30	22	12.30	12.30	300	37,145	0.81%	大買/鉅額交易
2023/07/10	94.1	12.30	82.7	12.39	12.20	11.4	37,253	0.03%
2023/07/07	58.1	11.87	21.1	11.85	11.90	37	36,579	0.10%
2023/07/06	110.9	12.02	2.2	12.05	11.95	108.7	36,258	0.30%	大買/鉅額交易
2023/07/05	81.2	12.18	25.5	12.20	12.15	55.7	35,477	0.16%
2023/07/04	78.4	12.29	13	12.38	12.20	65.4	35,383	0.18%
2023/07/03	58.9	12.43	13.9	12.43	12.40	44.9	34,738	0.13%
2023/06/30	42.4	12.47	1	12.45	12.40	41.4	34,721	0.12%
2023/06/29	9.5	12.55	3.2	12.55	12.55	6.3	34,295	0.02%
2023/06/28	21.2	12.54	11	12.55	12.55	10.2	34,327	0.03%
2023/06/27	36.9	12.55	0	0.00	12.50	36.9	34,223	0.11%
2023/06/26	121.6	12.65	0	0.00	12.60	121.6	34,067	0.36%	大買/鉅額交易
2023/06/21	17.6	12.66	3	12.72	12.70	14.6	34,087	0.04%
2023/06/20	23.4	12.70	21.5	12.70	12.70	1.9	34,095	0.01%
2023/06/19	63.1	12.72	26.5	12.72	12.70	36.5	33,951	0.11%
2023/06/16	45.5	12.80	33	12.80	12.75	12.5	33,773	0.04%
2023/06/15	19.4	12.83	80	12.85	12.80	-60.6	33,371	-0.18%
2023/06/14	12.6	12.92	4.2	12.90	12.90	8.4	33,717	0.02%
2023/06/13	21.6	12.88	11.1	12.85	12.85	10.5	34,207	0.03%
2023/06/12	23.4	12.93	6.3	12.98	12.90	17.2	34,173	0.05%
2023/06/09	4.3	12.98	17.5	12.97	13.00	-13.2	34,750	-0.04%
2023/06/08	35	13.04	18	13.01	13.00	17	35,215	0.05%
2023/06/07	9.7	13.12	16	13.14	13.10	-6.3	35,617	-0.02%
2023/06/06	8.5	13.06	9.4	13.10	13.10	-0.9	35,539	0.00%
2023/06/05	30.5	13.04	65	13.09	13.00	-34.5	35,469	-0.10%
2023/06/02	2.5	12.87	6.1	12.93	12.90	-3.6	35,074	-0.01%
2023/06/01	73.6	12.80	3	12.85	12.80	70.6	34,776	0.20%
2023/05/31	35	12.76	17	12.84	12.70	18	34,643	0.05%
2023/05/30	60.2	12.82	5	12.85	12.80	55.2	33,423	0.17%
2023/05/29	34.2	12.90	8	12.93	12.80	26.2	33,060	0.08%
2023/05/26	36.7	12.94	10.1	12.93	12.85	26.6	32,925	0.08%
2023/05/25	43	13.09	85.2	13.12	13.00	-42.2	32,351	-0.13%
2023/05/24	14.1	13.35	35	13.32	13.30	-21	31,920	-0.07%
2023/05/23	2.2	13.30	372.2	13.26	13.30	-370	31,516	-1.17%	大賣/鉅額交易
2023/05/22	17.1	13.25	21	13.26	13.30	-3.9	31,368	-0.01%
2023/05/19	8	13.18	0	0.00	13.20	8	31,058	0.03%
2023/05/18	5	13.10	20.2	13.15	13.20	-15.1	30,976	-0.05%
2023/05/17	12	12.99	69	13.00	13.05	-57	30,495	-0.19%
2023/05/16	1.2	12.95	628	12.95	13.00	-626.8	30,147	-2.08%	大賣/鉅額交易
2023/05/15	10.6	12.60	5	12.76	12.80	5.6	29,985	0.02%
2023/05/12	28.5	12.63	0	0.00	12.65	28.5	29,769	0.10%
2023/05/11	7.7	12.79	1	12.90	12.80	6.7	29,418	0.02%
2023/05/10	6.3	12.89	8	12.90	12.95	-1.7	29,302	-0.01%
2023/05/09	19.1	12.80	8.2	12.81	12.85	10.9	29,283	0.04%
2023/05/08	258	12.77	99.7	12.76	12.80	158.3	29,107	0.54%	大買/鉅額交易
2023/05/05	1.3	13.25	26	13.29	13.30	-24.7	27,761	-0.09%
2023/05/04	11.7	13.20	5	13.21	13.25	6.7	28,006	0.02%
2023/05/03	8	13.19	4	13.15	13.20	4	28,349	0.01%
2023/05/02	3	13.05	25	13.07	13.20	-22	28,770	-0.08%
2023/04/28	3	13.00	3	13.10	13.10	0	29,486	0.00%
2023/04/27	10.2	12.97	0	0.00	12.95	10.2	29,614	0.03%
2023/04/26	12	12.93	5	12.91	13.05	7	29,273	0.02%
2023/04/25	12.6	13.00	20	13.12	12.95	-7.4	28,761	-0.03%
2023/04/24	10	13.25	12.8	13.25	13.20	-2.8	28,179	-0.01%
2023/04/21	4.6	13.15	15	13.19	13.15	-10.4	27,748	-0.04%
2023/04/20	5.1	13.00	1.1	13.00	13.05	4	27,377	0.01%
2023/04/19	6.5	13.09	8	13.11	13.05	-1.5	27,805	-0.01%
2023/04/18	14.5	13.19	13	13.19	13.15	1.5	27,717	0.01%
2023/04/17	9.3	13.24	56	13.23	13.25	-46.7	27,621	-0.17%
2023/04/14	74.3	13.24	77.6	13.25	13.30	-3.3	27,440	-0.01%
2023/04/13	13	13.12	51.1	13.10	13.20	-38.1	27,109	-0.14%
2023/04/12	23	13.14	51	13.17	13.20	-28	26,764	-0.10%
2023/04/11	4	13.00	29	12.98	13.00	-25	26,444	-0.09%
2023/04/10	2.1	12.88	31.5	12.87	12.90	-29.4	26,335	-0.11%
2023/04/07	2	12.60	41	12.67	12.80	-39	26,163	-0.15%
2023/04/06	10.4	12.52	2	12.50	12.55	8.4	25,809	0.03%
2023/03/31	3.4	12.58	7	12.57	12.55	-3.6	25,613	-0.01%
2023/03/30	23	12.50	0	0.00	12.50	23	25,411	0.09%
2023/03/29	2.1	12.60	14	12.59	12.60	-11.9	25,347	-0.05%
2023/03/28	7	12.50	7	12.53	12.45	0	25,376	0.00%
2023/03/27	0	0.00	186.5	12.48	12.45	-186.5	25,339	-0.74%	大賣/鉅額交易
2023/03/24	143.1	12.33	4	12.39	12.40	139.1	25,833	0.54%	大買/鉅額交易
2023/03/23	53.5	12.36	11	12.49	12.55	42.5	25,593	0.17%
2023/03/22	8.6	12.41	128.2	12.39	12.40	-119.6	25,544	-0.47%	大賣/鉅額交易
2023/03/21	13	12.28	12	12.32	12.25	1	25,792	0.00%
2023/03/20	19.2	12.10	4	12.10	12.10	15.2	25,972	0.06%
2023/03/17	20.2	12.21	7	12.25	12.20	13.2	25,913	0.05%
2023/03/16	139.6	12.16	55.3	12.19	12.10	84.3	25,616	0.33%	大買/
2023/03/15	59.7	12.57	4	12.65	12.50	55.7	25,367	0.22%
2023/03/14	70	12.58	10	12.58	12.55	60	25,273	0.24%
2023/03/13	47.3	12.74	16	12.73	12.80	31.3	24,754	0.13%
2023/03/10	55.3	12.93	50	12.91	12.90	5.3	24,453	0.02%
2023/03/09	14	13.11	2	13.15	13.10	12	24,424	0.05%
2023/03/08	64.1	13.20	53	13.20	13.20	11.1	25,121	0.04%
2023/03/07	4.6	13.19	8	13.24	13.25	-3.4	25,718	-0.01%
2023/03/06	11.9	13.14	19.2	13.14	13.15	-7.3	26,209	-0.03%
2023/03/03	15.1	13.10	205	13.10	13.10	-189.9	26,668	-0.71%	大賣/鉅額交易
2023/03/02	30.3	13.09	6	13.13	13.10	24.3	28,066	0.09%
2023/03/01	7.3	13.06	2	13.10	13.05	5.3	28,476	0.02%
2023/02/24	22.1	13.11	11	13.18	13.20	11.1	28,866	0.04%
2023/02/23	9	13.17	16.3	13.16	13.20	-7.3	28,602	-0.03%
2023/02/22	86.8	13.10	30	13.15	13.10	56.8	28,595	0.20%
2023/02/21	20	13.23	6	13.23	13.20	14	28,445	0.05%
2023/02/20	2.2	13.30	104	13.29	13.35	-101.8	28,738	-0.35%	大賣/鉅額交易
2023/02/17	15	13.13	37	13.17	13.20	-22	28,781	-0.08%
2023/02/16	4.1	13.06	15.1	13.10	13.05	-11	29,019	-0.04%
2023/02/15	12	13.04	32	12.97	13.00	-20	29,647	-0.07%
2023/02/14	103.5	13.15	77	13.07	13.05	26.5	29,765	0.09%	大買/
2023/02/13	5.8	12.91	16.7	13.01	13.05	-10.9	29,790	-0.04%
2023/02/10	23.6	12.95	1	12.95	12.90	22.6	29,659	0.08%
2023/02/09	34.3	13.03	11.9	13.00	13.00	22.5	29,694	0.08%
2023/02/08	10	13.04	7	13.00	13.00	3	29,744	0.01%
2023/02/07	18.2	13.08	4	13.10	13.05	14.2	29,811	0.05%
2023/02/06	114.3	13.13	40	13.14	13.05	74.3	29,761	0.25%	大買/
2023/02/03	56.4	13.10	63	13.12	13.10	-6.6	29,763	-0.02%
2023/02/02	18	13.11	79	13.08	13.15	-61	29,855	-0.20%
2023/02/01	33.9	13.07	0	0.00	13.15	33.9	29,676	0.11%
2023/01/31	22	13.18	28	13.22	13.20	-6	29,451	-0.02%
2023/01/30	26.2	13.14	19.5	13.16	13.20	6.7	29,286	0.02%
2023/01/17	15.1	13.03	12	13.02	13.05	3.1	28,843	0.01%
2023/01/16	18.4	13.04	54	13.01	13.00	-35.6	28,920	-0.12%
2023/01/13	8.6	12.98	11	13.00	12.95	-2.4	28,982	-0.01%
2023/01/12	1	12.95	11	12.94	12.95	-10	29,601	-0.03%
2023/01/11	14.3	12.93	17	12.94	12.90	-2.7	29,806	-0.01%
2023/01/10	10.5	12.95	44.3	12.91	13.00	-33.8	30,096	-0.11%
2023/01/09	3.6	13.00	20	13.01	13.05	-16.4	30,697	-0.05%
2023/01/06	4.1	12.84	26	12.84	12.85	-21.9	30,836	-0.07%
2023/01/05	0	0.00	22.3	12.80	12.75	-22.3	31,589	-0.07%
2023/01/04	1	12.65	0	0.00	12.65	1	31,894	0.00%
2023/01/03	6.7	12.56	4	12.68	12.65	2.7	32,407	0.01%
2022/12/30	21	12.61	0	0.00	12.60	21	32,374	0.06%
2022/12/29	37.4	12.60	13	12.60	12.60	24.4	32,654	0.07%
2022/12/28	5	12.70	10.6	12.79	12.70	-5.6	32,814	-0.02%
2022/12/27	1	12.80	21.1	12.85	12.80	-20.1	33,115	-0.06%
2022/12/26	4	12.80	6	12.78	12.80	-2	33,481	-0.01%
2022/12/23	10	12.72	13	12.75	12.70	-3	34,208	-0.01%
2022/12/22	18	12.75	12	12.76	12.80	6	34,711	0.02%
2022/12/21	8	12.57	19	12.64	12.55	-11	35,392	-0.03%
2022/12/20	32.2	12.58	7	12.70	12.50	25.2	35,591	0.07%
2022/12/19	10	12.67	11	12.71	12.70	-1	35,816	0.00%
2022/12/16	19.1	12.72	1	12.75	12.70	18.1	35,953	0.05%
2022/12/15	63.4	12.84	13	12.84	12.85	50.4	35,798	0.14%
2022/12/14	17	12.79	27	12.75	12.85	-10	35,970	-0.03%
2022/12/13	73.2	12.76	49.3	12.76	12.80	23.9	35,904	0.07%
2022/12/12	31.1	12.71	20	12.92	12.95	11.1	35,739	0.03%
2022/12/09	38	12.91	69	12.95	12.95	-31	35,902	-0.09%
2022/12/08	25.1	12.92	12.4	13.00	12.95	12.7	35,926	0.04%
2022/12/07	7	13.03	2.7	13.11	13.05	4.3	35,906	0.01%
2022/12/06	11	13.27	1.4	13.20	13.15	9.6	35,608	0.03%
2022/12/05	13.3	13.44	22.1	13.45	13.40	-8.8	35,543	-0.02%
2022/12/02	1	13.50	39	13.46	13.45	-38	35,558	-0.11%
2022/12/01	40.7	13.40	13.1	13.43	13.35	27.7	35,802	0.08%
2022/11/30	17	13.31	55	13.39	13.35	-38	35,621	-0.11%
2022/11/29	6.1	13.02	80	13.21	13.20	-73.9	35,278	-0.21%
2022/11/28	20	12.97	26	13.05	12.90	-6	34,752	-0.02%
2022/11/25	43.7	12.96	75	12.97	12.90	-31.3	34,401	-0.09%
2022/11/24	161.9	12.97	358	13.04	12.90	-196.2	34,049	-0.58%	大買/大賣/鉅額交易
2022/11/23	20.2	13.52	15.2	13.61	13.50	5	32,858	0.02%
2022/11/22	5.5	13.32	144	13.42	13.45	-138.6	32,652	-0.42%	大賣/鉅額交易
2022/11/21	2.1	13.05	219.2	13.10	13.10	-217.1	32,038	-0.68%	大賣/鉅額交易
2022/11/18	2.1	12.95	21	12.92	13.00	-18.9	31,905	-0.06%
2022/11/17	10.4	12.89	9	12.93	12.95	1.4	32,036	0.00%
2022/11/16	11.3	12.98	25.8	13.09	13.00	-14.5	32,232	-0.04%
2022/11/15	15.5	12.93	39.2	13.13	13.15	-23.7	31,920	-0.07%
2022/11/14	16.4	13.04	19.1	12.95	13.00	-2.7	31,678	-0.01%
2022/11/11	13	12.65	72	12.75	12.90	-59	31,336	-0.19%
2022/11/10	8.1	12.33	83	12.25	12.30	-74.9	30,699	-0.24%
2022/11/09	12	12.47	15	12.46	12.50	-3	30,668	-0.01%
2022/11/08	57.3	12.40	9	12.41	12.45	48.3	30,757	0.16%
2022/11/07	5	12.30	6.2	12.28	12.35	-1.2	30,958	0.00%
2022/11/04	9.6	12.02	47	12.10	12.20	-37.4	31,640	-0.12%
2022/11/03	30	11.80	3	12.00	12.00	27	32,096	0.08%
2022/11/02	8.3	11.99	2.1	12.00	11.95	6.2	32,186	0.02%
2022/11/01	56.1	11.85	22.1	11.93	11.95	34	32,472	0.10%
2022/10/31	1.1	11.81	3	11.90	11.75	-1.9	33,331	-0.01%
2022/10/28	41	11.70	9	11.78	11.70	32	33,451	0.10%
2022/10/27	0.6	11.80	10.3	11.83	11.75	-9.7	33,651	-0.03%
2022/10/26	21.1	11.59	78	11.67	11.65	-57	33,886	-0.17%
2022/10/25	25.1	11.31	51	11.34	11.45	-25.9	33,785	-0.08%
2022/10/24	27.2	11.18	0	11.25	11.15	27.1	33,711	0.08%
2022/10/21	5.5	11.23	3	11.30	11.20	2.5	33,642	0.01%
2022/10/20	34.1	10.97	7	11.07	11.45	27.1	33,576	0.08%
2022/10/19	8	11.25	36	11.25	11.20	-28	33,184	-0.08%
2022/10/18	26.4	11.22	45.4	11.21	11.35	-19	33,159	-0.06%
2022/10/17	121.2	11.20	6	11.08	11.30	115.2	33,315	0.35%	大買/鉅額交易
2022/10/14	70.7	11.74	15	11.80	11.65	55.7	33,402	0.17%
2022/10/13	83.6	11.80	30	11.77	11.70	53.6	33,643	0.16%
2022/10/12	10	12.25	14	12.27	12.20	-4	33,503	-0.01%
2022/10/11	8	12.12	29	12.20	12.15	-21	33,678	-0.06%
2022/10/07	3	12.33	10	12.30	12.35	-7	33,475	-0.02%
2022/10/06	4.2	12.34	51	12.37	12.40	-46.8	33,769	-0.14%
2022/10/05	31.2	12.22	61.9	12.25	12.30	-30.7	34,247	-0.09%
2022/10/04	17.2	11.92	8	11.90	11.90	9.2	34,793	0.03%
2022/10/03	32.2	11.82	21	11.80	11.80	11.2	34,722	0.03%
2022/09/30	128.3	12.01	9.4	12.02	12.00	118.9	34,939	0.34%	大買/鉅額交易
2022/09/29	8.1	12.21	31	12.21	12.25	-22.9	35,131	-0.07%
2022/09/28	59.4	12.21	12	12.14	12.15	47.4	36,677	0.13%
2022/09/27	44.2	12.55	9	12.62	12.55	35.3	37,719	0.09%
2022/09/26	23.8	12.64	21	12.65	12.60	2.8	38,487	0.01%
2022/09/23	2	12.85	19	12.92	12.85	-17	39,310	-0.04%
2022/09/22	62	12.74	1	12.85	12.80	61	40,238	0.15%
2022/09/21	14.5	12.97	7	13.00	13.00	7.5	40,178	0.02%
2022/09/20	1.7	13.07	20	13.09	13.10	-18.3	40,194	-0.05%
2022/09/19	75.8	12.94	0	0.00	12.95	75.8	40,364	0.19%
2022/09/16	15.2	13.07	3	13.07	13.10	12.2	40,380	0.03%
2022/09/15	18.5	13.16	4	13.30	13.15	14.5	40,371	0.04%
2022/09/14	11.7	13.12	50	13.16	13.10	-38.3	40,646	-0.09%
2022/09/13	7.1	13.39	6.1	13.41	13.40	1.1	41,148	0.00%
2022/09/12	18.2	13.32	32.6	13.27	13.35	-14.4	42,125	-0.03%
2022/09/08	18.9	12.95	0	0.00	13.05	18.9	42,931	0.04%
2022/09/07	30.8	12.89	10	12.87	12.85	20.8	43,472	0.05%
2022/09/06	4.6	13.09	5	13.15	13.15	-0.4	43,131	0.00%
2022/09/05	48.2	13.04	2.5	13.11	13.10	45.7	43,196	0.11%
2022/09/02	8.1	13.16	1.4	13.18	13.15	6.7	43,369	0.02%
2022/09/01	42.4	13.21	90	13.23	13.30	-47.6	43,288	-0.11%
2022/08/31	23.2	13.38	1	13.40	13.40	22.2	43,083	0.05%
2022/08/30	53.1	13.27	1	13.30	13.35	52.1	42,942	0.12%
2022/08/29	29.1	13.39	1	13.40	13.35	28.1	42,862	0.07%
2022/08/26	4	13.76	23	13.73	13.75	-19	42,686	-0.04%
2022/08/25	14.2	13.59	62	13.60	13.65	-47.8	42,924	-0.11%
2022/08/24	56	13.48	4	13.54	13.55	52	43,184	0.12%
2022/08/23	36.3	13.57	8	13.55	13.55	28.3	44,962	0.06%
2022/08/22	34.1	13.77	2	13.78	13.80	32.1	45,880	0.07%
2022/08/19	17	13.86	1	13.90	13.90	16	46,495	0.03%
2022/08/18	10.1	13.89	3	13.88	13.85	7.1	47,213	0.01%
2022/08/17	8.5	13.99	20	13.99	14.00	-11.5	48,740	-0.02%
2022/08/16	3.3	13.87	49	13.84	13.90	-45.7	49,597	-0.09%
2022/08/15	11.1	13.92	25	13.91	13.90	-13.9	50,188	-0.03%
2022/08/12	30.8	13.85	29	13.86	13.90	1.8	50,247	0.00%
2022/08/11	58	13.85	71	13.86	13.90	-13	50,440	-0.03%
2022/08/10	82	13.59	67	13.54	13.55	15	50,223	0.03%
2022/08/09	42.4	13.37	6	13.42	13.40	36.4	50,048	0.07%
2022/08/08	30.2	13.25	22.2	13.26	13.35	7.9	50,538	0.02%
2022/08/05	42.5	13.18	233.8	13.14	13.35	-191.3	50,824	-0.38%	大賣/鉅額交易
2022/08/04	43.5	12.79	23	12.80	12.85	20.5	51,344	0.04%
2022/08/03	24.2	12.77	27.4	12.75	12.85	-3.2	51,628	-0.01%
2022/08/02	41.5	12.86	242	12.90	12.90	-200.6	52,319	-0.38%	大賣/鉅額交易
2022/08/01	36.1	13.00	404	13.00	13.05	-367.9	53,286	-0.69%	大賣/鉅額交易
2022/07/29	15.2	12.99	5	13.05	12.90	10.2	53,744	0.02%
2022/07/28	18.5	12.89	43	12.92	12.95	-24.6	53,825	-0.05%
2022/07/27	39	12.80	3	12.82	12.85	36	53,828	0.07%
2022/07/26	44.1	12.94	42	12.92	12.95	2.1	54,020	0.00%
2022/07/25	27	12.84	9	12.88	12.85	18	54,429	0.03%
2022/07/22	130.3	12.74	15	12.73	12.75	115.2	54,861	0.21%	大買/鉅額交易
2022/07/21	135	12.54	34	12.47	12.65	101	55,525	0.18%	大買/鉅額交易
2022/07/20	22.7	12.94	23	12.85	12.75	-0.4	55,493	0.00%
2022/07/19	629.6	12.84	16	12.77	12.80	613.6	55,479	1.11%	大買/鉅額交易
2022/07/18	33.1	12.67	14.1	12.67	12.70	19	55,457	0.03%
2022/07/15	22.2	12.55	1	12.50	12.50	21.2	55,469	0.04%
2022/07/14	13.2	12.76	1	12.75	12.75	12.2	55,745	0.02%
2022/07/13	20.5	12.76	7.2	12.72	12.80	13.4	55,895	0.02%
2022/07/12	60.4	12.43	11	12.35	12.30	49.4	56,245	0.09%
2022/07/11	22	12.86	58	12.84	12.80	-36	56,183	-0.06%
2022/07/08	32.3	12.93	9	12.99	12.90	23.3	56,933	0.04%
2022/07/07	30.2	12.89	15	12.78	12.90	15.2	56,884	0.03%
2022/07/06	166.1	13.03	20.1	12.91	12.90	145.9	56,712	0.26%	大買/鉅額交易
2022/07/05	87.2	14.19	6	14.21	14.25	81.2	56,037	0.14%
2022/07/04	80.9	14.23	7	14.16	14.20	73.9	55,263	0.13%
2022/07/01	46.8	14.48	44	14.50	14.30	2.8	56,045	0.01%
2022/06/30	102.6	14.81	77	14.84	14.70	25.6	56,326	0.05%	大買/
2022/06/29	9.1	15.19	18	15.18	15.20	-8.9	55,861	-0.02%
2022/06/28	9	15.20	6	15.30	15.30	3	57,279	0.01%
2022/06/27	82.5	15.31	22	15.35	15.25	60.5	57,834	0.10%
2022/06/24	47.1	15.21	5	15.25	15.25	42.1	57,680	0.07%
2022/06/23	16	15.03	5	15.12	15.10	11	58,066	0.02%
2022/06/22	50.6	15.14	109	15.16	15.10	-58.4	58,007	-0.10%	大賣/
2022/06/21	10	15.20	125	15.05	15.30	-115	57,943	-0.20%	大賣/鉅額交易
2022/06/20	80.4	14.90	34	15.03	14.70	46.4	57,917	0.08%
2022/06/17	26.9	15.03	3.5	15.09	15.15	23.4	57,370	0.04%
2022/06/16	135.8	15.59	126	15.30	15.25	9.8	57,547	0.02%	大買/大賣/
2022/06/15	38.3	15.51	2	15.60	15.50	36.3	60,394	0.06%
2022/06/14	18	15.52	17	15.47	15.55	1	61,948	0.00%
2022/06/13	54.3	15.43	27	15.44	15.50	27.3	62,344	0.04%
2022/06/10	22.7	15.86	0	0.00	15.85	22.7	62,582	0.04%
2022/06/09	68.1	16.04	14.1	16.08	16.00	54	62,879	0.09%
2022/06/08	11	16.00	12	16.03	16.00	-1	63,200	0.00%
2022/06/07	23.3	15.94	3.2	16.03	15.90	20.1	64,557	0.03%
2022/06/06	21.9	15.91	9	16.04	16.05	12.9	65,053	0.02%
2022/06/02	53.2	15.84	10	15.82	15.80	43.2	66,395	0.07%
2022/06/01	39.8	16.00	13	16.01	15.95	26.8	69,532	0.04%
2022/05/31	18.2	16.00	320.4	16.19	16.20	-302.2	71,755	-0.42%	大賣/鉅額交易
2022/05/30	23.3	16.11	72.9	16.07	16.15	-49.6	70,440	-0.07%
2022/05/27	73.6	15.45	41.1	15.40	15.50	32.5	71,191	0.05%
2022/05/26	46.1	15.22	12	15.23	15.15	34.1	71,903	0.05%
2022/05/25	238.2	15.19	18	15.19	15.20	220.2	72,657	0.30%	大買/鉅額交易
2022/05/24	354.7	15.72	14.5	15.76	15.60	340.2	73,540	0.46%	大買/鉅額交易
2022/05/23	38.7	15.81	38	15.85	15.90	0.7	72,906	0.00%
2022/05/20	90	15.91	53	15.90	15.90	37	73,902	0.05%
2022/05/19	38.8	15.85	21	15.75	15.80	17.8	74,219	0.02%
2022/05/18	10.4	16.27	27	16.34	16.35	-16.6	74,585	-0.02%
2022/05/17	32.1	15.87	37	15.92	15.85	-5	74,977	-0.01%
2022/05/16	47.5	15.82	26	15.90	15.85	21.5	75,317	0.03%
2022/05/13	35	15.98	25.1	16.00	16.00	9.9	75,827	0.01%
2022/05/12	84.2	16.02	51.5	16.00	15.85	32.7	76,243	0.04%
2022/05/11	89.1	16.61	64	16.52	16.40	25.1	75,317	0.03%
2022/05/10	88.2	16.68	51	16.62	16.70	37.2	75,489	0.05%
2022/05/09	209.4	16.98	133.6	16.94	16.85	75.8	75,350	0.10%	大買/大賣/
2022/05/06	155.7	17.35	2	17.40	17.45	153.7	75,578	0.20%	大買/鉅額交易
2022/05/05	59.1	17.65	3	17.63	17.65	56.1	77,448	0.07%
2022/05/04	31.5	17.65	3	17.68	17.70	28.5	77,747	0.04%
2022/05/03	22.7	17.71	54	17.65	17.70	-31.3	78,503	-0.04%
2022/04/29	26.4	17.97	13	17.92	17.95	13.4	79,946	0.02%
2022/04/28	46.6	17.70	2.8	17.76	17.90	43.8	81,077	0.05%
2022/04/27	119.1	17.79	19	17.80	17.80	100.1	82,023	0.12%	大買/
2022/04/26	45	18.23	49.2	18.18	18.20	-4.2	82,580	-0.01%
2022/04/25	81.5	18.20	7	18.21	18.15	74.5	83,009	0.09%
2022/04/22	53.1	18.30	9	18.42	18.60	44.1	84,359	0.05%
2022/04/21	37.6	18.51	1	18.55	18.40	36.6	87,723	0.04%
2022/04/20	20.2	18.49	15	18.56	18.75	5.2	89,730	0.01%
2022/04/19	88.1	18.63	7.8	18.62	18.50	80.3	92,335	0.09%
2022/04/18	117.4	18.58	95.3	18.57	18.50	22.1	96,008	0.02%	大買/
2022/04/15	47.8	18.99	13	18.99	19.00	34.8	95,286	0.04%
2022/04/14	82.5	19.36	52.1	19.29	19.20	30.4	95,330	0.03%
2022/04/13	34.3	19.62	49	19.70	19.65	-14.7	94,847	-0.02%
2022/04/12	22.5	19.55	135.1	19.53	19.55	-112.6	95,107	-0.12%	大賣/鉅額交易
2022/04/11	101.4	19.89	90	19.88	19.75	11.4	94,877	0.01%	大買/
2022/04/08	43.2	19.58	138	19.53	19.80	-94.8	95,305	-0.10%	大賣/
2022/04/07	72.5	19.68	246	19.65	19.30	-173.6	96,001	-0.18%	大賣/鉅額交易
2022/04/06	64.1	19.58	262.4	19.47	19.70	-198.3	95,900	-0.21%	大賣/鉅額交易
2022/04/01	43.1	19.24	72	19.24	19.30	-28.9	95,306	-0.03%
2022/03/31	97	19.28	121.9	19.28	19.20	-24.9	94,938	-0.03%	大賣/
2022/03/30	74	19.07	31.5	19.08	19.05	42.5	94,025	0.05%
2022/03/29	14	18.92	19	18.91	18.95	-5	94,476	-0.01%
2022/03/28	34.7	18.64	37	18.77	18.95	-2.3	95,706	0.00%
2022/03/25	37.3	18.85	33.8	18.84	18.75	3.5	96,220	0.00%
2022/03/24	17.1	18.90	739	18.95	19.00	-721.9	97,646	-0.74%	大賣/鉅額交易
2022/03/23	71.1	18.94	113.1	18.96	19.00	-42	100,697	-0.04%	大賣/
2022/03/22	55.4	18.71	36.7	18.70	18.75	18.7	100,951	0.02%
2022/03/21	168.1	18.87	33	18.81	18.80	135.1	100,950	0.13%	大買/鉅額交易
2022/03/18	39.2	18.73	126	18.85	19.05	-86.9	100,367	-0.09%	大賣/
2022/03/17	97.3	18.53	109.9	18.60	18.65	-12.6	97,396	-0.01%	大賣/
2022/03/16	87.6	17.80	41.3	17.83	17.85	46.3	96,195	0.05%
2022/03/15	59	17.63	102.2	17.72	17.80	-43.2	95,878	-0.05%	大賣/
2022/03/14	33.2	17.58	65	17.55	17.55	-31.8	95,870	-0.03%
2022/03/11	23.9	17.49	5.3	17.53	17.50	18.6	96,277	0.02%
2022/03/10	123.7	17.73	38	17.68	17.70	85.7	96,520	0.09%	大買/
2022/03/09	66.5	17.07	96	17.09	17.05	-29.5	95,926	-0.03%
2022/03/08	136.5	17.03	45	16.91	16.95	91.4	95,709	0.10%	大買/
2022/03/07	246.5	17.00	296.1	17.01	17.05	-49.6	94,838	-0.05%	大買/大賣/
2022/03/04	337	18.01	68.2	17.98	17.90	268.8	92,986	0.29%	大買/鉅額交易
2022/03/03	48.3	18.43	2.2	18.45	18.45	46.1	91,649	0.05%
2022/03/02	338.3	18.32	1,197	18.31	18.40	-858.7	92,395	-0.93%	大買/大賣/鉅額交易
2022/03/01	279.8	18.59	309	18.72	18.75	-29.2	91,081	-0.03%	大買/大賣/
2022/02/25	953.7	18.72	12	18.78	18.95	941.7	90,730	1.04%	大買/鉅額交易
2022/02/24	229.1	18.96	886.2	18.95	18.85	-657	90,257	-0.73%	大買/大賣/鉅額交易
2022/02/23	37	19.32	18	19.33	19.35	19	88,904	0.02%
2022/02/22	346.5	19.43	219.3	19.26	19.40	127.2	90,191	0.14%	大買/大賣/鉅額交易
2022/02/21	222.4	19.50	232	19.55	19.60	-9.6	91,665	-0.01%	大買/大賣/
2022/02/18	10	19.47	21	19.50	19.50	-11	96,169	-0.01%
2022/02/17	97.9	19.45	53.7	19.46	19.35	44.2	96,496	0.05%
2022/02/16	52.5	19.34	62.2	19.33	19.30	-9.7	97,777	-0.01%
2022/02/15	265.8	19.36	31.6	19.28	19.15	234.2	100,508	0.23%	大買/鉅額交易
2022/02/14	82.4	19.13	132.2	19.09	19.20	-49.8	100,398	-0.05%	大賣/
2022/02/11	31.3	19.28	153	19.22	19.30	-121.7	99,506	-0.12%	大賣/鉅額交易
2022/02/10	377.6	19.17	390	19.16	19.30	-12.5	99,021	-0.01%	大買/大賣/
2022/02/09	256.3	19.42	271.3	19.26	19.30	-15	98,611	-0.02%	大買/大賣/
2022/02/08	353	19.12	289.2	19.21	19.25	63.8	98,050	0.07%	大買/大賣/
2022/02/07	70.1	18.86	83.8	18.93	19.10	-13.7	96,860	-0.01%
2022/01/26	92.3	18.19	116.2	18.29	18.20	-23.9	94,430	-0.03%	大賣/
2022/01/25	198.2	18.16	153	18.13	18.20	45.2	93,985	0.05%	大買/大賣/
2022/01/24	193.5	18.18	167.1	18.04	18.45	26.4	93,199	0.03%	大買/大賣/
2022/01/21	179.3	18.38	112.1	18.35	18.40	67.2	91,776	0.07%	大買/大賣/
2022/01/20	160.7	18.67	102	18.66	18.75	58.7	90,155	0.07%	大買/大賣/
2022/01/19	381.7	19.02	576	19.11	18.85	-194.3	88,874	-0.22%	大買/大賣/鉅額交易
2022/01/18	55.6	18.99	47	19.01	19.10	8.6	87,706	0.01%
2022/01/17	166.2	18.97	104	18.98	18.90	62.2	86,585	0.07%	大買/大賣/
2022/01/14	569.5	19.07	645.2	18.72	18.85	-75.7	84,692	-0.09%	大買/大賣/
2022/01/13	96	18.53	140	18.52	18.65	-44	81,356	-0.05%	大賣/
2022/01/12	167	18.35	126	18.40	18.45	41	79,413	0.05%	大買/大賣/
2022/01/11	791	18.00	1,171.5	18.03	18.25	-380.5	76,726	-0.50%	大買/大賣/鉅額交易
2022/01/10	31	17.25	163.5	17.26	17.35	-132.5	73,683	-0.18%	大賣/鉅額交易
2022/01/07	78	17.29	30	17.26	17.30	48	73,695	0.07%
2022/01/06	29.1	17.21	10.5	17.20	17.25	18.6	73,345	0.03%
2022/01/05	50	17.21	35	17.24	17.20	15	73,189	0.02%
2022/01/04	35.5	17.09	22.1	17.08	17.10	13.4	73,110	0.02%
2022/01/03	557.3	17.16	402.6	17.15	17.15	154.7	72,981	0.21%	大買/大賣/鉅額交易
2021/12/30	186.5	17.50	94.4	17.46	17.50	92.1	71,626	0.13%	大買/
2021/12/29	58	17.41	176.1	17.45	17.60	-118.1	70,492	-0.17%	大賣/鉅額交易
2021/12/28	7.9	16.99	840.5	17.05	17.10	-832.6	69,355	-1.20%	大賣/鉅額交易
2021/12/27	21	16.87	32.3	16.90	16.90	-11.3	68,922	-0.02%
2021/12/24	51.8	16.84	63	16.86	16.85	-11.2	69,645	-0.02%
2021/12/23	22.1	16.61	9.4	16.70	16.70	12.7	69,265	0.02%
2021/12/22	65.1	16.53	3.5	16.64	16.65	61.6	68,755	0.09%
2021/12/21	21	16.55	2	16.65	16.60	19	67,626	0.03%
2021/12/20	237.4	16.70	83.5	16.70	16.55	153.9	67,018	0.23%	大買/鉅額交易
2021/12/17	85	16.81	77.4	16.81	16.85	7.6	65,735	0.01%
2021/12/16	119.2	16.47	0	0.00	16.50	119.2	62,859	0.19%	大買/鉅額交易
2021/12/15	19.3	16.54	14	16.59	16.55	5.3	63,353	0.01%
2021/12/14	44.1	16.50	62	16.50	16.60	-17.9	64,095	-0.03%
2021/12/13	869.1	16.70	20	16.69	16.65	849.1	65,341	1.30%	大買/鉅額交易
2021/12/10	16.2	16.66	34.3	16.69	16.60	-18.1	65,336	-0.03%
2021/12/09	66.9	16.54	15	16.58	16.65	51.9	66,257	0.08%
2021/12/08	50.7	16.56	102.5	16.64	16.50	-51.8	66,982	-0.08%	大賣/
2021/12/07	18.4	16.47	48	16.55	16.70	-29.6	66,222	-0.04%
2021/12/06	14	16.50	136	16.37	16.45	-122	65,707	-0.19%	大賣/鉅額交易
2021/12/03	37.9	16.39	47	16.46	16.35	-9.1	65,448	-0.01%
2021/12/02	46.7	16.13	18	16.16	16.15	28.7	65,049	0.04%
2021/12/01	51.5	16.14	0	0.00	16.25	51.5	64,906	0.08%
2021/11/30	213.9	16.27	75	16.12	16.40	138.9	64,479	0.22%	大買/鉅額交易
2021/11/29	140.2	16.14	219.3	16.15	16.20	-79.1	64,003	-0.12%	大買/大賣/
2021/11/26	129	16.44	89	16.39	16.35	40	63,263	0.06%	大買/
2021/11/25	359.2	16.74	24	16.69	16.80	335.2	62,823	0.53%	大買/鉅額交易
2021/11/24	58	16.81	36.2	16.90	16.80	21.8	63,421	0.03%
2021/11/23	28.2	16.83	69	16.76	16.80	-40.8	62,961	-0.06%
2021/11/22	68.3	16.66	39.3	16.65	16.70	29	62,204	0.05%
2021/11/19	110.5	16.80	87.3	16.86	16.85	23.2	61,861	0.04%	大買/
2021/11/18	300	17.20	191.8	17.14	17.10	108.2	60,633	0.18%	大買/大賣/鉅額交易
2021/11/17	404.6	16.69	485.5	16.65	16.95	-80.8	58,267	-0.14%	大買/大賣/
2021/11/16	75	15.49	98	15.46	15.65	-23	54,411	-0.04%
2021/11/15	168.6	15.63	184	15.65	15.60	-15.4	54,942	-0.03%	大買/大賣/
2021/11/12	287.5	15.11	442.6	15.06	15.30	-155.1	53,620	-0.29%	大買/大賣/鉅額交易
2021/11/11	75	14.50	21	14.50	14.50	54	51,294	0.11%
2021/11/10	18	14.29	9.8	14.34	14.35	8.2	53,352	0.02%
2021/11/09	16	14.30	36.3	14.30	14.30	-20.3	56,846	-0.04%
2021/11/08	2	14.30	185	14.25	14.30	-183	57,001	-0.32%	大賣/鉅額交易
2021/11/05	37	14.13	0	0.00	14.15	37	58,065	0.06%
2021/11/04	93	14.16	6	14.21	14.15	87	59,407	0.15%
2021/11/03	43	14.12	5	14.10	14.15	38	60,455	0.06%
2021/11/02	18	14.12	3	14.15	14.15	15	61,236	0.02%
2021/11/01	45.1	14.14	47.4	14.14	14.10	-2.3	61,653	0.00%
2021/10/29	66.6	14.19	5	14.20	14.20	61.6	61,686	0.10%
2021/10/28	17.1	14.26	8	14.30	14.35	9.1	61,681	0.01%
2021/10/27	10	14.30	59.1	14.33	14.30	-49.1	61,901	-0.08%
2021/10/26	11.2	14.17	69	14.28	14.30	-57.8	62,189	-0.09%
2021/10/25	0	0.00	10.1	14.16	14.15	-10.1	62,115	-0.02%
2021/10/22	31	14.10	8.1	14.14	14.15	22.9	63,530	0.04%
2021/10/21	62	14.17	45.2	14.22	14.15	16.8	64,559	0.03%
2021/10/20	62.8	14.10	5	14.10	14.15	57.8	64,956	0.09%
2021/10/19	6	14.23	23.4	14.25	14.25	-17.4	65,046	-0.03%
2021/10/18	18	14.20	112	14.28	14.20	-94	65,164	-0.14%	大賣/
2021/10/15	138	14.09	12	14.10	14.10	126	65,357	0.19%	大買/鉅額交易
2021/10/14	26	14.02	3	14.13	14.00	23	66,634	0.03%
2021/10/13	58	14.11	18	14.12	14.10	40	68,350	0.06%
2021/10/12	64	14.11	69.1	14.16	14.20	-5.1	70,419	-0.01%
2021/10/08	9	14.11	86	14.13	14.15	-77	70,965	-0.11%
2021/10/07	59	14.15	31.1	14.15	14.10	27.9	71,561	0.04%
2021/10/06	65.1	13.95	6	14.00	14.00	59.1	72,631	0.08%
2021/10/05	31	13.91	33	13.89	13.95	-2	73,764	0.00%
2021/10/04	126.1	13.95	10.5	13.97	13.90	115.6	74,530	0.16%	大買/鉅額交易
2021/10/01	47.1	13.99	182	14.00	14.00	-134.9	76,499	-0.18%	大賣/鉅額交易
2021/09/30	32	14.08	23	14.15	14.20	9	76,853	0.01%
2021/09/29	85.5	14.04	0	0.00	14.05	85.5	77,139	0.11%
2021/09/28	19.4	14.11	29	14.16	14.20	-9.6	77,236	-0.01%
2021/09/27	24	14.19	37	14.21	14.20	-13	77,492	-0.02%
2021/09/24	54	14.07	5	14.13	14.10	49	77,668	0.06%
2021/09/23	69	14.16	4	14.10	14.10	65	77,779	0.08%
2021/09/22	179.1	13.99	157	13.88	14.10	22.1	78,426	0.03%	大買/大賣/
2021/09/17	26.8	14.33	9.1	14.40	14.25	17.7	78,310	0.02%
2021/09/16	210.2	14.54	160.1	14.46	14.50	50.1	77,892	0.06%	大買/大賣/
2021/09/15	38.2	14.25	166.2	14.28	14.35	-128	76,980	-0.17%	大賣/鉅額交易
2021/09/14	30.5	14.14	183.4	14.24	14.30	-152.9	78,401	-0.20%	大賣/鉅額交易
2021/09/13	37	14.06	157	14.10	14.10	-120	80,629	-0.15%	大賣/鉅額交易
2021/09/10	35	13.85	4	13.85	13.90	31	80,610	0.04%
2021/09/09	6	13.72	13	13.74	13.80	-7	81,822	-0.01%
2021/09/08	14	13.74	114	13.80	13.75	-100	81,808	-0.12%	大賣/
2021/09/07	15	13.76	9.2	13.82	13.85	5.8	81,940	0.01%
2021/09/06	30.2	13.83	7.8	13.89	13.80	22.4	81,919	0.03%
2021/09/03	36	13.90	17	13.91	13.95	19	81,961	0.02%
2021/09/02	107.3	13.86	42	13.75	13.75	65.3	82,377	0.08%	大買/
2021/09/01	10.4	14.07	8	14.10	14.10	2.4	81,731	0.00%
2021/08/31	36.1	14.04	73.1	14.02	14.20	-37	81,436	-0.05%
2021/08/30	169.2	14.03	94.7	14.08	14.20	74.5	81,177	0.09%	大買/
2021/08/27	40	13.73	264	13.79	13.80	-224	80,857	-0.28%	大賣/鉅額交易
2021/08/26	14.2	13.53	27	13.61	13.65	-12.8	80,751	-0.02%
2021/08/25	31	13.54	65.1	13.60	13.65	-34.1	81,508	-0.04%
2021/08/24	64.2	13.27	29	13.31	13.40	35.2	81,434	0.04%
2021/08/23	120.8	13.25	3	13.32	13.35	117.8	82,123	0.14%	大買/鉅額交易
2021/08/20	60.3	13.04	30.1	13.05	13.15	30.2	82,382	0.04%
2021/08/19	138.7	13.32	202	13.21	13.20	-63.3	82,509	-0.08%	大買/大賣/
2021/08/18	51.2	13.57	50	13.56	13.60	1.2	81,570	0.00%
2021/08/17	47.1	13.56	58.1	13.54	13.65	-11	81,339	-0.01%
2021/08/16	293.5	13.88	83	13.76	13.70	210.5	80,832	0.26%	大買/鉅額交易
2021/08/13	130.2	14.35	263	14.34	14.30	-132.8	78,735	-0.17%	大買/大賣/鉅額交易
2021/08/12	16	13.88	10	13.89	13.85	6	76,171	0.01%
2021/08/11	142.2	13.92	98.7	13.93	13.90	43.5	77,421	0.06%	大買/
2021/08/10	83.8	13.74	30.5	13.77	13.85	53.3	79,013	0.07%
2021/08/09	180.7	14.16	218	14.18	14.15	-37.3	81,499	-0.05%	大買/大賣/
2021/08/06	10	14.21	137	14.23	14.25	-127	82,427	-0.15%	大賣/鉅額交易
2021/08/05	31	14.24	2	14.25	14.25	29	84,791	0.03%
2021/08/04	28.3	14.23	61	14.22	14.25	-32.7	90,808	-0.04%
2021/08/03	35	14.10	35.4	14.13	14.20	-0.4	95,849	0.00%
2021/08/02	14	14.09	10	14.20	14.20	4	98,894	0.00%
2021/07/30	70.2	14.14	86.1	14.09	14.10	-15.9	99,430	-0.02%
2021/07/29	214.1	14.02	38	14.03	14.10	176.1	100,379	0.18%	大買/鉅額交易
2021/07/28	170.5	13.75	298	13.69	13.85	-127.5	102,409	-0.12%	大買/大賣/鉅額交易
2021/07/27	161.2	14.03	130	14.00	13.95	31.2	106,150	0.03%	大買/大賣/
2021/07/26	195	14.49	17	14.55	14.25	178	107,347	0.17%	大買/鉅額交易
2021/07/23	51	14.35	30.6	14.35	14.40	20.4	109,081	0.02%
2021/07/22	99.1	14.17	24	14.20	14.20	75.1	111,678	0.07%
2021/07/21	124.1	14.13	46	14.10	14.10	78.1	114,878	0.07%	大買/
2021/07/20	209	14.10	428	14.09	14.15	-219	120,639	-0.18%	大買/大賣/鉅額交易
2021/07/19	271.7	14.66	44.7	14.48	14.45	227	121,839	0.19%	大買/鉅額交易
2021/07/16	148	14.55	206.2	14.55	14.70	-58.2	123,822	-0.05%	大買/大賣/
2021/07/15	24	14.12	98	14.12	14.20	-74	122,551	-0.06%
2021/07/14	18.2	13.85	125	13.93	13.95	-106.8	122,986	-0.09%	大賣/鉅額交易
2021/07/13	109	14.05	100.2	13.96	13.80	8.8	124,648	0.01%	大買/
2021/07/12	107	13.99	154.8	13.98	13.95	-47.8	124,581	-0.04%	大買/大賣/
2021/07/09	170	13.78	72	13.76	13.70	98	124,502	0.08%	大買/
2021/07/08	70.7	13.85	123	13.88	13.95	-52.3	124,941	-0.04%	大賣/
2021/07/07	63	13.43	130.9	13.43	13.50	-67.9	124,426	-0.05%	大賣/
2021/07/06	9	13.30	30.6	13.32	13.30	-21.6	126,833	-0.02%
2021/07/05	11.2	13.22	70.2	13.23	13.25	-59	126,659	-0.05%
2021/07/02	30	13.08	73	13.12	13.15	-43	126,296	-0.03%
2021/07/01	62	13.08	30	13.05	13.05	32	126,328	0.03%
2021/06/30	42	13.10	57.2	13.13	13.15	-15.2	126,167	-0.01%
2021/06/29	500	13.21	454	13.00	13.00	46	126,127	0.04%	大買/大賣/
2021/06/28	55	13.22	99	13.18	13.20	-44	125,824	-0.03%
2021/06/25	56	12.94	512	12.95	12.95	-456	125,374	-0.36%	大賣/鉅額交易
2021/06/24	41	12.88	27	12.85	12.80	14	125,396	0.01%
2021/06/23	264.7	12.90	104.8	12.92	12.85	159.9	126,305	0.13%	大買/大賣/鉅額交易
2021/06/22	219	12.67	359.1	12.76	12.65	-140.1	126,230	-0.11%	大買/大賣/鉅額交易
2021/06/21	41	12.19	33.3	12.19	12.15	7.7	123,178	0.01%
2021/06/18	50.5	12.29	65.2	12.32	12.25	-14.7	122,899	-0.01%
2021/06/17	0	0.00	98.2	12.45	12.45	-98.2	122,509	-0.08%
2021/06/16	243.2	12.32	41.5	12.33	12.35	201.7	124,544	0.16%	大買/鉅額交易
2021/06/15	29	12.36	3	12.35	12.40	26	124,700	0.02%
2021/06/11	3	12.52	0.2	12.50	12.50	2.8	124,890	0.00%
2021/06/10	58	12.41	16	12.40	12.45	42	125,395	0.03%
2021/06/09	15	12.41	100	12.44	12.45	-85	126,284	-0.07%
2021/06/08	2	12.50	44	12.55	12.55	-42	126,469	-0.03%
2021/06/07	133.5	12.49	26	12.45	12.50	107.5	128,135	0.08%	大買/鉅額交易
2021/06/04	135	12.61	132	12.53	12.65	3	128,650	0.00%	大買/大賣/
2021/06/03	232	12.72	47	12.66	12.70	185	129,597	0.14%	大買/鉅額交易
2021/06/02	116.4	12.70	146	12.68	12.75	-29.6	130,004	-0.02%	大買/大賣/
2021/06/01	101	12.57	253	12.55	12.60	-152	129,273	-0.12%	大買/大賣/鉅額交易
2021/05/31	279	12.43	70	12.38	12.45	209	129,332	0.16%	大買/鉅額交易
2021/05/28	124	12.26	113	12.27	12.30	11	128,901	0.01%	大買/大賣/
2021/05/27	29	12.03	12	12.08	12.10	17	128,298	0.01%
2021/05/26	58.5	12.19	58	12.21	12.20	0.5	128,177	0.00%
2021/05/25	154	12.14	105.5	12.10	12.10	48.5	128,520	0.04%	大買/大賣/
2021/05/24	86	11.99	40	12.04	12.05	46	128,334	0.04%
2021/05/21	45	12.01	57.4	12.03	12.05	-12.4	128,303	-0.01%
2021/05/20	35	11.78	186	11.80	11.85	-151	127,584	-0.12%	大賣/鉅額交易
2021/05/19	243	11.93	66.1	11.98	11.95	176.9	126,812	0.14%	大買/鉅額交易
2021/05/18	248	11.84	242	11.82	12.10	6	125,810	0.00%	大買/大賣/
2021/05/17	178.3	11.37	129	11.50	11.20	49.3	123,704	0.04%	大買/大賣/
2021/05/14	165	12.11	219	12.10	12.10	-54	119,729	-0.05%	大買/大賣/
2021/05/13	243	12.26	205	12.15	12.10	38	117,481	0.03%	大買/大賣/
2021/05/12	1,101.7	12.64	2,299	12.70	12.40	-1,197.3	114,416	-1.05%	大買/大賣/鉅額交易
2021/05/11	1,156	13.33	393.1	13.16	13.00	763	108,102	0.71%	大買/大賣/鉅額交易
2021/05/10	341	13.23	231.8	13.30	13.35	109.2	102,931	0.11%	大買/大賣/鉅額交易
2021/05/07	256	12.79	44.7	12.76	12.85	211.3	100,112	0.21%	大買/鉅額交易
2021/05/06	113	12.71	150	12.65	12.75	-37	99,754	-0.04%	大買/大賣/
2021/05/05	195	12.56	144.2	12.66	12.60	50.8	98,452	0.05%	大買/大賣/
2021/05/04	582.8	12.38	416	12.33	12.35	166.8	96,151	0.17%	大買/大賣/鉅額交易
2021/05/03	536.2	13.05	639.2	13.00	13.00	-103	91,250	-0.11%	大買/大賣/鉅額交易
2021/04/29	306.7	13.08	210	13.03	13.05	96.7	89,321	0.11%	大買/大賣/
2021/04/28	410	13.16	354.9	13.13	13.15	55.1	86,923	0.06%	大買/大賣/
2021/04/27	347.2	13.36	193	13.38	13.45	154.2	84,339	0.18%	大買/大賣/鉅額交易
2021/04/26	256.6	13.18	297.9	13.16	13.50	-41.4	80,862	-0.05%	大買/大賣/
2021/04/23	112	12.09	179	12.08	12.30	-67	74,293	-0.09%	大買/大賣/
2021/04/22	315.4	12.04	211	12.05	11.85	104.4	72,104	0.14%	大買/大賣/鉅額交易
2021/04/21	168.2	11.70	57	11.65	11.75	111.2	68,469	0.16%	大買/鉅額交易
2021/04/20	112	11.86	88.5	11.84	11.80	23.5	68,119	0.03%	大買/
2021/04/19	265.5	11.65	290	11.71	11.80	-24.5	67,727	-0.04%	大買/大賣/
2021/04/16	155.3	11.21	74	11.25	11.25	81.3	67,623	0.12%	大買/
2021/04/15	360	11.21	258	11.20	11.25	102	67,182	0.15%	大買/大賣/鉅額交易
2021/04/14	225	11.05	143	10.98	11.05	82	66,270	0.12%	大買/大賣/
2021/04/13	183	11.17	102	11.13	11.05	81	65,355	0.12%	大買/大賣/
2021/04/12	789	10.99	167.5	11.05	11.15	621.5	63,818	0.97%	大買/大賣/鉅額交易
2021/04/09	62.6	10.35	15	10.35	10.40	47.6	60,551	0.08%
2021/04/08	43	10.40	44.1	10.40	10.40	-1.1	60,532	0.00%
2021/04/07	46.5	10.40	124.1	10.44	10.45	-77.6	61,313	-0.13%	大賣/
2021/04/06	24	10.48	58.3	10.46	10.45	-34.3	61,136	-0.06%
2021/04/01	26	10.49	20	10.50	10.50	6	60,829	0.01%
2021/03/31	94.2	10.46	37	10.45	10.50	57.2	60,761	0.09%
2021/03/30	63	10.37	21	10.35	10.40	42	61,195	0.07%
2021/03/29	105	10.48	156.4	10.48	10.50	-51.4	61,482	-0.08%	大買/大賣/
2021/03/26	392.8	10.55	11	10.51	10.50	381.8	62,181	0.61%	大買/鉅額交易
2021/03/25	120	10.37	119	10.35	10.50	1	62,038	0.00%	大買/大賣/
2021/03/24	84.1	10.19	23.1	10.20	10.20	61	62,349	0.10%
2021/03/23	26	10.23	121	10.24	10.20	-95	62,367	-0.15%	大賣/
2021/03/22	54	10.10	84.5	10.13	10.15	-30.5	62,486	-0.05%
2021/03/19	185	10.03	65.5	10.09	10.00	119.5	62,256	0.19%	大買/鉅額交易
2021/03/18	136	10.03	135.9	10.00	10.00	0.1	60,575	0.00%	大買/大賣/
2021/03/17	42.1	10.03	79	10.02	10.05	-36.9	60,896	-0.06%
2021/03/16	56	10.11	78.8	10.13	10.10	-22.8	60,755	-0.04%
2021/03/15	99	10.01	89	10.03	10.10	10	60,452	0.02%
2021/03/12	56.3	9.82	20	9.81	9.87	36.3	59,766	0.06%
2021/03/11	89.5	9.89	136	9.86	9.83	-46.5	60,524	-0.08%	大賣/
2021/03/10	417.2	9.78	64.2	9.80	9.80	353	59,580	0.59%	大買/鉅額交易
2021/03/09	38.2	9.61	443	9.60	9.70	-404.8	58,773	-0.69%	大賣/鉅額交易
2021/03/08	136	9.48	132	9.54	9.46	4	57,704	0.01%	大買/大賣/
2021/03/05	5	9.41	10	9.45	9.44	-5	57,289	-0.01%
2021/03/04	139	9.38	21	9.46	9.45	118	58,862	0.20%	大買/鉅額交易
2021/03/03	10	9.35	121	9.42	9.42	-111	58,451	-0.19%	大賣/鉅額交易
2021/03/02	30	9.31	4	9.38	9.28	26	57,903	0.04%
2021/02/26	125	9.39	1	9.37	9.30	124	57,908	0.21%	大買/鉅額交易
2021/02/25	18.5	9.50	159.7	9.44	9.55	-141.2	56,837	-0.25%	大賣/鉅額交易
2021/02/24	11	9.32	70	9.34	9.31	-59	55,825	-0.11%
2021/02/23	41	9.25	67.5	9.27	9.29	-26.5	55,424	-0.05%
2021/02/22	46	9.21	20	9.21	9.20	26	54,947	0.05%
2021/02/19	93.6	9.18	3.6	9.20	9.20	90	54,816	0.16%
2021/02/18	79	9.23	39.5	9.25	9.25	39.5	54,667	0.07%
2021/02/17	55	9.18	65	9.18	9.19	-10	54,240	-0.02%
2021/02/05	2	9.05	32	9.05	9.06	-30	53,406	-0.06%
2021/02/04	4	9.03	1.2	9.05	9.03	2.8	53,389	0.01%
2021/02/03	6	9.00	6	9.03	9.05	0	53,773	0.00%
2021/02/02	62	8.98	4	8.98	8.95	58	53,969	0.11%
2021/02/01	33	8.94	2	8.95	8.93	31	53,717	0.06%
2021/01/29	53	8.95	5	8.99	8.92	48	53,647	0.09%
2021/01/28	44.3	8.94	21	8.97	8.94	23.3	53,137	0.04%
2021/01/27	83.2	9.03	0	0.00	9.01	83.2	52,475	0.16%
2021/01/26	36	9.03	1	9.05	9.04	35	52,234	0.07%
2021/01/25	14	9.06	8	9.04	9.08	6	51,945	0.01%
2021/01/22	54	9.05	10	9.10	9.04	44	51,816	0.08%
2021/01/21	94	9.10	59.1	9.13	9.06	34.9	51,422	0.07%
2021/01/20	105	9.13	60.9	9.20	9.06	44.1	51,121	0.09%	大買/
2021/01/19	29.4	9.29	30.3	9.30	9.31	-0.9	50,347	0.00%
2021/01/18	61	9.16	4	9.18	9.25	57	50,015	0.11%
2021/01/15	35	9.34	66	9.35	9.28	-31	49,517	-0.06%
2021/01/14	48	9.45	25	9.44	9.46	23	49,113	0.05%
2021/01/13	56.9	9.57	50.5	9.60	9.51	6.4	48,581	0.01%
2021/01/12	180.8	9.51	72	9.51	9.47	108.8	47,754	0.23%	大買/鉅額交易
2021/01/11	225	9.75	127	9.76	9.71	98	46,504	0.21%	大買/大賣/
2021/01/08	7	9.35	149	9.37	9.41	-142	44,014	-0.32%	大賣/鉅額交易
2021/01/07	3	9.30	93	9.33	9.29	-90	43,079	-0.21%
2021/01/06	21	9.30	207.8	9.30	9.28	-186.8	42,418	-0.44%	大賣/鉅額交易
2021/01/05	192	9.21	46.2	9.22	9.24	145.8	41,546	0.35%	大買/鉅額交易
2021/01/04	29.4	9.24	17.5	9.24	9.24	11.9	41,129	0.03%
2020/12/31	107	9.30	15	9.33	9.30	92	40,631	0.23%	大買/
2020/12/30	195	9.29	121	9.30	9.38	74	39,974	0.19%	大買/大賣/
2020/12/29	26	9.20	17	9.21	9.18	9	38,800	0.02%
2020/12/28	30	9.16	141	9.19	9.17	-111	38,423	-0.29%	大賣/鉅額交易
2020/12/25	41	9.24	48.2	9.25	9.20	-7.2	38,192	-0.02%
2020/12/24	5	9.18	37	9.18	9.22	-32	37,695	-0.08%
2020/12/23	15	9.03	25	9.08	9.19	-10	36,409	-0.03%
2020/12/22	68	9.11	23	9.14	9.05	45	35,227	0.13%
2020/12/21	10	9.09	59.1	9.07	9.11	-49.1	34,095	-0.14%
2020/12/18	11	9.11	119.7	9.13	9.04	-108.7	32,588	-0.33%	大賣/鉅額交易
2020/12/17	28.2	9.11	47	9.10	9.15	-18.8	30,533	-0.06%
2020/12/16	16	9.04	143	9.10	9.10	-127	29,857	-0.43%	大賣/鉅額交易
2020/12/15	31	8.98	0	0.00	8.94	31	29,180	0.11%
2020/12/14	13	9.06	22.3	9.06	9.06	-9.3	28,503	-0.03%
2020/12/11	55	9.07	310	9.05	9.07	-255	27,831	-0.92%	大賣/鉅額交易
2020/12/10	21	8.96	120.1	8.95	8.96	-99.1	26,740	-0.37%	大賣/
2020/12/09	52	8.88	23	8.90	8.90	29	26,316	0.11%
2020/12/08	80	8.99	141.5	8.99	8.95	-61.5	25,947	-0.24%	大賣/
2020/12/07	444.9	9.09	123.2	9.15	9.13	321.7	25,171	1.28%	大買/大賣/鉅額交易
2020/12/04	42.1	8.98	42	8.99	9.00	0.1	23,819	0.00%
2020/12/03	15	8.90	7	8.94	8.92	8	22,879	0.03%
2020/12/02	9	8.85	19	8.86	8.93	-10	22,440	-0.04%
2020/12/01	12	8.85	40	8.85	8.88	-28	21,754	-0.13%
2020/11/30	141.7	8.90	34	8.90	8.92	107.7	21,563	0.50%	大買/鉅額交易
2020/11/27	47	8.71	28	8.72	8.74	19	19,732	0.10%
2020/11/26	15	8.68	9	8.71	8.71	6	19,422	0.03%
2020/11/25	7	8.71	55	8.73	8.68	-48	19,619	-0.24%
2020/11/24	24.3	8.65	0	8.67	8.69	24.3	19,222	0.13%
2020/11/23	32	8.65	0	0.00	8.68	32	19,056	0.17%
2020/11/20	23	8.63	0	0.00	8.64	23	18,889	0.12%
2020/11/19	11	8.69	0	0.00	8.69	11	18,794	0.06%
2020/11/18	7	8.71	1	8.72	8.72	6	18,609	0.03%
2020/11/17	112	8.65	6	8.67	8.66	106	18,466	0.57%	大買/鉅額交易
2020/11/16	43	8.66	3	8.67	8.68	40	18,839	0.21%
2020/11/13	12	8.62	0	0.00	8.64	12	18,914	0.06%
2020/11/12	14	8.68	0	0.00	8.69	14	18,904	0.07%
2020/11/11	60	8.77	11	8.76	8.79	49	18,722	0.26%
2020/11/10	5	8.66	11	8.70	8.67	-6	18,183	-0.03%
2020/11/09	8	8.62	4	8.61	8.62	4	17,793	0.02%
2020/11/06	0	0.00	3	8.57	8.58	-3	17,608	-0.02%
2020/11/05	0	0.00	1	8.52	8.52	-1	17,546	-0.01%
2020/11/04	9	8.51	5.2	8.51	8.49	3.8	17,619	0.02%
2020/11/03	1	8.52	4	8.52	8.53	-3	17,807	-0.02%
2020/11/02	14	8.38	17	8.43	8.46	-3	17,998	-0.02%
2020/10/30	22	8.38	26	8.39	8.38	-4	18,094	-0.02%
2020/10/29	6	8.41	28.5	8.45	8.44	-22.5	17,946	-0.13%
2020/10/28	10	8.47	20	8.49	8.50	-10	17,975	-0.06%
2020/10/27	15	8.50	5	8.50	8.52	10	18,143	0.06%
2020/10/26	21	8.51	3	8.53	8.53	18	18,447	0.10%
2020/10/23	25	8.47	11	8.48	8.47	14	18,589	0.08%
2020/10/22	21	8.47	0	0.00	8.44	21	18,859	0.11%
2020/10/21	12	8.51	11	8.51	8.50	1	18,834	0.01%
2020/10/20	11	8.48	0	0.00	8.49	11	19,061	0.06%
2020/10/19	0	0.00	16	8.51	8.50	-16	19,162	-0.08%
2020/10/16	0	0.00	5	8.45	8.42	-5	19,418	-0.03%
2020/10/15	117	8.44	0.2	8.43	8.42	116.8	19,745	0.59%	大買/鉅額交易
2020/10/14	15	8.49	30	8.51	8.47	-15	19,782	-0.08%
2020/10/13	7	8.47	0	0.00	8.50	7	19,956	0.04%
2020/10/12	16	8.54	0	0.00	8.55	16	20,127	0.08%
2020/10/08	0	0.00	14	8.60	8.60	-14	20,342	-0.07%
2020/10/07	1	8.55	10	8.58	8.55	-9	20,568	-0.04%
2020/10/06	5	8.57	10	8.59	8.61	-5	20,790	-0.02%
2020/10/05	0	0.00	38	8.51	8.45	-38	21,102	-0.18%
2020/09/29	1	8.47	11	8.49	8.51	-10	21,984	-0.05%
2020/09/28	8	8.35	14	8.39	8.41	-6	22,689	-0.03%
2020/09/25	18	8.26	36	8.27	8.33	-18	24,011	-0.07%
2020/09/24	36	8.28	0	0.00	8.21	36	25,377	0.14%
2020/09/23	22	8.43	3	8.46	8.46	19	25,610	0.07%
2020/09/22	7	8.53	21	8.52	8.50	-14	26,012	-0.05%
2020/09/21	4	8.61	135	8.66	8.61	-131	26,180	-0.50%	大賣/鉅額交易
2020/09/18	14	8.71	10	8.73	8.65	4	26,412	0.02%
2020/09/17	20.9	8.71	12	8.70	8.70	8.9	26,146	0.03%
2020/09/16	135	8.72	7	8.73	8.74	128	26,213	0.49%	大買/鉅額交易
2020/09/15	13	8.74	9.2	8.74	8.75	3.8	26,226	0.01%
2020/09/14	82	8.76	10	8.76	8.77	72	26,778	0.27%
2020/09/11	36	8.75	44	8.76	8.77	-8	26,860	-0.03%
2020/09/10	22	8.69	46	8.69	8.70	-24	26,718	-0.09%
2020/09/09	29	8.58	0	0.00	8.60	29	26,769	0.11%
2020/09/08	2	8.66	20	8.67	8.66	-18	27,064	-0.07%
2020/09/07	12	8.60	3	8.56	8.62	9	27,362	0.03%
2020/09/04	14	8.56	7.4	8.59	8.58	6.6	27,860	0.02%
2020/09/03	16	8.62	50	8.67	8.59	-34	27,964	-0.12%
2020/09/02	5	8.55	7	8.58	8.57	-2	27,849	-0.01%
2020/09/01	2	8.62	40	8.60	8.60	-38	28,084	-0.14%
2020/08/31	6	8.54	5	8.66	8.54	1	28,148	0.00%
2020/08/28	1	8.57	40	8.65	8.61	-39	28,056	-0.14%
2020/08/27	25	8.56	6.1	8.56	8.57	18.9	28,494	0.07%
2020/08/26	35	8.57	0	0.00	8.58	35	28,682	0.12%
2020/08/25	13	8.60	2	8.61	8.58	11	29,029	0.04%
2020/08/24	25	8.53	5.3	8.55	8.53	19.7	29,425	0.07%
2020/08/21	22	8.54	5	8.55	8.56	17	29,646	0.06%
2020/08/20	25	8.48	7	8.44	8.41	18	29,657	0.06%
2020/08/19	11	8.69	5	8.68	8.65	6	29,248	0.02%
2020/08/18	23	8.67	33	8.68	8.67	-10	29,074	-0.03%
2020/08/17	16	8.66	10	8.70	8.70	6	29,196	0.02%
2020/08/14	22	8.65	30.1	8.65	8.66	-8.1	29,191	-0.03%
2020/08/13	161	8.69	0	0.00	8.68	161	29,262	0.55%	大買/鉅額交易
2020/08/12	16	8.68	0	0.00	8.68	16	29,449	0.05%
2020/08/11	8	8.70	6.1	8.73	8.68	1.9	29,567	0.01%
2020/08/10	40	8.69	8.2	8.72	8.72	31.8	29,663	0.11%
2020/08/07	42	8.65	3	8.71	8.66	39	29,659	0.13%
2020/08/06	3	8.70	40	8.71	8.71	-37	29,540	-0.13%
2020/08/05	16	8.64	24.3	8.64	8.63	-8.3	29,537	-0.03%
2020/08/04	2	8.61	21	8.63	8.58	-19	29,689	-0.06%
2020/08/03	41	8.56	9	8.55	8.53	32	29,707	0.11%
2020/07/31	8	8.69	0	0.00	8.64	8	29,568	0.03%
2020/07/30	50.7	8.64	5	8.68	8.66	45.7	29,583	0.15%
2020/07/29	2	8.74	6	8.72	8.75	-4	29,487	-0.01%
2020/07/28	14	8.58	39	8.60	8.59	-25	29,815	-0.08%
2020/07/27	3	8.66	16	8.68	8.61	-13	30,109	-0.04%
2020/07/24	13	8.77	1	8.75	8.75	12	30,314	0.04%
2020/07/23	18	8.86	0	0.00	8.86	18	30,505	0.06%
2020/07/22	22.9	8.86	130	8.90	8.90	-107.1	30,663	-0.35%	大賣/鉅額交易
2020/07/21	176	8.86	0	0.00	8.85	176	30,465	0.58%	大買/鉅額交易
2020/07/20	15	8.91	35	8.91	8.94	-20	30,241	-0.07%
2020/07/17	1	8.92	53	8.92	8.91	-52	30,297	-0.17%
2020/07/16	26	8.88	12	8.89	8.87	14	30,725	0.05%
2020/07/15	12	8.90	43.2	8.89	8.86	-31.2	30,708	-0.10%
2020/07/14	30.3	8.88	23	8.89	8.88	7.3	30,875	0.02%
2020/07/13	16	8.80	0	0.00	8.81	16	31,115	0.05%
2020/07/10	42	8.75	12	8.75	8.75	30	31,523	0.10%
2020/07/09	50	8.85	15	8.88	8.83	35	31,610	0.11%
2020/07/08	47	8.91	35	8.92	8.92	12	31,802	0.04%
2020/07/07	49.2	8.97	1	8.95	8.94	48.2	31,687	0.15%
2020/07/06	122	9.03	19	9.03	9.04	103	31,066	0.33%	大買/鉅額交易
2020/07/03	347	9.47	32	9.47	9.47	315	29,825	1.06%	大買/鉅額交易
2020/07/02	31	9.47	17	9.48	9.48	14	28,526	0.05%
2020/07/01	35	9.47	20	9.48	9.48	15	28,038	0.05%
2020/06/30	22	9.42	50	9.42	9.46	-28	27,582	-0.10%
2020/06/29	33	9.35	19	9.35	9.37	14	27,984	0.05%
2020/06/24	18	9.36	15	9.39	9.34	3	27,915	0.01%
2020/06/23	8	9.34	71.1	9.36	9.33	-63.1	28,234	-0.22%
2020/06/22	23	9.31	51	9.32	9.32	-28	28,295	-0.10%
2020/06/19	106	9.32	0	0.00	9.26	106	28,847	0.37%	大買/鉅額交易
2020/06/18	5	9.37	0	0.00	9.40	5	28,729	0.02%
2020/06/17	16.7	9.39	10	9.40	9.40	6.7	28,912	0.02%
2020/06/16	13	9.36	34	9.38	9.39	-21	29,766	-0.07%
2020/06/15	82	9.33	51	9.34	9.27	31	31,261	0.10%
2020/06/12	33	9.09	2	9.08	9.16	31	31,650	0.10%
2020/06/11	158	9.38	95	9.25	9.20	63	32,027	0.20%	大買/
2020/06/10	42.8	9.45	5	9.47	9.47	37.8	31,963	0.12%
2020/06/09	85	9.48	5	9.49	9.48	80	33,030	0.24%
2020/06/08	15	9.46	86	9.47	9.49	-71	33,656	-0.21%
2020/06/05	12	9.36	14	9.37	9.40	-2	33,743	-0.01%
2020/06/04	57	9.37	27.6	9.35	9.36	29.4	34,278	0.09%
2020/06/03	20	9.28	33	9.29	9.30	-13	34,614	-0.04%
2020/06/02	36	9.14	45	9.15	9.14	-9	34,369	-0.03%
2020/06/01	9	9.11	35	9.14	9.11	-26	34,332	-0.08%
2020/05/29	5	8.98	10.1	9.08	9.09	-5.1	34,099	-0.01%
2020/05/28	41	9.02	2	9.06	9.00	39	33,815	0.12%
2020/05/27	16	9.06	12	9.07	9.07	4	33,948	0.01%
2020/05/26	39	9.04	11	9.04	9.02	28	34,214	0.08%
2020/05/25	1	8.93	0	0.00	8.97	1	34,322	0.00%
2020/05/22	36	8.95	5	8.98	8.93	31	34,457	0.09%
2020/05/21	52	9.02	0.2	9.01	9.01	51.8	34,522	0.15%
2020/05/20	9	9.01	0	0.00	9.02	9	34,534	0.03%
2020/05/19	24	9.01	1	9.04	9.00	23	34,542	0.07%
2020/05/18	4	8.93	1	8.99	8.95	3	34,373	0.01%
2020/05/15	7	8.97	1	9.00	8.95	6	34,217	0.02%
2020/05/14	42	9.01	1	9.00	8.99	41	34,006	0.12%
2020/05/13	6	9.05	0	0.00	9.04	6	33,834	0.02%
2020/05/12	8	9.04	0	0.00	9.04	8	33,932	0.02%
2020/05/11	17	9.10	20.6	9.11	9.10	-3.6	33,846	-0.01%
2020/05/08	26	9.00	10	9.00	8.98	16	33,671	0.05%
2020/05/07	1	8.95	1	8.93	8.93	0	33,666	0.00%
2020/05/06	2	8.92	4	8.96	8.90	-2	33,670	-0.01%
2020/05/05	15	9.00	2	9.02	8.92	13	33,636	0.04%
2020/05/04	42	8.84	4	8.77	8.93	38	33,672	0.11%
2020/04/30	26	9.07	40	9.07	9.06	-14	33,466	-0.04%
2020/04/29	26	8.96	8	8.96	8.98	18	33,376	0.05%
2020/04/28	0	0.00	29	8.70	8.76	-29	33,328	-0.09%
2020/04/27	1	8.61	4	8.58	8.58	-3	34,140	-0.01%
2020/04/24	12	8.43	3	8.47	8.40	9	34,012	0.03%
2020/04/23	10	8.45	50	8.50	8.43	-40	34,060	-0.12%
2020/04/22	7	8.40	11	8.35	8.39	-4	33,930	-0.01%
2020/04/21	32	8.39	71	8.32	8.36	-39	33,923	-0.11%
2020/04/20	32	8.58	3.4	8.58	8.56	28.6	33,551	0.09%
2020/04/17	8	8.62	24	8.67	8.60	-16	33,599	-0.05%
2020/04/16	33	8.55	3	8.60	8.51	30	33,464	0.09%
2020/04/15	21	8.65	33	8.65	8.66	-12	33,094	-0.04%
2020/04/14	12	8.46	32	8.51	8.51	-20	32,751	-0.06%
2020/04/13	30	8.29	50	8.35	8.35	-20	32,360	-0.06%
2020/04/10	50	8.08	53	8.04	8.13	-3	31,789	-0.01%
2020/04/09	12	7.92	55	7.91	7.95	-43	31,596	-0.14%
2020/04/08	11	7.77	4	7.84	7.83	7	31,500	0.02%
2020/04/07	8	7.75	23	7.76	7.76	-15	31,386	-0.05%
2020/04/06	10	7.63	48	7.63	7.65	-38	31,416	-0.12%
2020/04/01	1	7.51	7	7.55	7.51	-6	31,248	-0.02%
2020/03/31	42	7.55	0	0.00	7.42	42	31,109	0.14%
2020/03/30	12	7.66	0	0.00	7.74	12	30,327	0.04%
2020/03/27	21	7.81	26	7.83	7.81	-5	30,076	-0.02%
2020/03/26	10	7.58	29	7.54	7.60	-19	29,712	-0.06%
2020/03/25	22	7.55	6	7.49	7.54	16	29,961	0.05%
2020/03/24	29	7.32	6	7.26	7.26	23	29,536	0.08%
2020/03/23	12	7.04	8	7.08	7.01	4	29,297	0.01%
2020/03/20	28	7.28	32	7.15	7.35	-4	29,208	-0.01%
2020/03/19	77	7.10	13	7.14	6.90	64	28,477	0.22%
2020/03/18	16	7.57	0	0.00	7.50	16	27,654	0.06%
2020/03/17	38	7.70	32	7.64	7.60	6	27,212	0.02%
2020/03/16	40	8.05	0	0.00	7.93	40	26,615	0.15%
2020/03/13	21	7.84	7	8.02	8.29	14	26,174	0.05%
2020/03/12	83	8.62	0	0.00	8.56	83	24,977	0.33%
2020/03/11	30	8.97	6	8.98	8.97	24	24,337	0.10%
2020/03/10	33	8.96	10.6	9.00	9.00	22.4	24,120	0.09%
2020/03/09	55	9.04	13	9.07	9.03	42	23,767	0.18%
2020/03/06	12	9.21	0	0.00	9.18	12	23,205	0.05%
2020/03/05	1	9.35	18	9.33	9.36	-17	23,122	-0.07%
2020/03/04	23	9.25	10	9.26	9.26	13	23,182	0.06%
2020/03/03	48	9.15	3	9.25	9.17	45	23,128	0.19%
2020/03/02	4	9.08	3	9.15	9.10	1	23,074	0.00%
2020/02/27	11	9.19	44	9.18	9.16	-33	23,444	-0.14%
2020/02/26	12	9.21	6	9.24	9.21	6	23,176	0.03%
2020/02/25	39	9.23	1	9.25	9.24	38	23,013	0.17%
2020/02/24	79	9.29	3	9.28	9.30	76	23,082	0.33%
2020/02/21	16	9.38	0	0.00	9.36	16	22,923	0.07%
2020/02/20	1	9.41	0	0.00	9.41	1	22,910	0.00%
2020/02/19	15	9.40	0.2	9.40	9.41	14.8	22,921	0.06%
2020/02/18	3	9.38	12	9.36	9.37	-9.1	22,971	-0.04%
2020/02/17	2	9.37	2	9.36	9.36	0	23,118	0.00%
2020/02/14	2	9.39	9	9.39	9.41	-7	23,340	-0.03%
2020/02/13	2	9.37	15	9.39	9.40	-13	23,611	-0.06%
2020/02/12	1	9.38	2.2	9.39	9.35	-1.2	24,020	-0.01%
2020/02/11	0	0.00	20	9.39	9.36	-20	24,391	-0.08%
2020/02/10	8	9.30	0	0.00	9.31	8	25,741	0.03%
2020/02/07	4	9.39	0	0.00	9.35	4	26,401	0.02%
2020/02/06	24	9.43	28	9.44	9.49	-4	27,017	-0.01%
2020/02/05	16	9.24	22	9.30	9.33	-6	27,138	-0.02%
2020/02/04	8	9.35	37	9.30	9.29	-29	27,028	-0.11%
2020/02/03	125	9.19	12.5	9.19	9.23	112.5	27,101	0.42%	大買/鉅額交易
2020/01/31	24	9.33	0	0.00	9.29	24	26,842	0.09%
2020/01/30	80	9.40	328	9.44	9.26	-248	26,536	-0.93%	大賣/鉅額交易
2020/01/20	38	9.84	0	0.00	9.84	38	25,320	0.15%
2020/01/17	10	9.84	10	9.86	9.85	0	25,290	0.00%
2020/01/16	21	9.83	24	9.84	9.85	-3	25,530	-0.01%
2020/01/15	7	9.85	4	9.88	9.84	3	25,653	0.01%
2020/01/14	3	9.85	36	9.87	9.88	-33	25,665	-0.13%
2020/01/13	36	9.81	71	9.81	9.83	-35	25,487	-0.14%
2020/01/10	59	9.75	33	9.76	9.74	26	25,698	0.10%
2020/01/09	2	9.60	13	9.64	9.63	-11	25,855	-0.04%
2020/01/08	26	9.57	4	9.62	9.56	22	25,981	0.08%
2020/01/07	9	9.65	3	9.67	9.65	6	25,779	0.02%
2020/01/06	22	9.66	2	9.66	9.65	20	25,811	0.08%
2020/01/03	28	9.72	55	9.74	9.76	-27	25,773	-0.10%
2020/01/02	41	9.73	0	0.00	9.72	41	25,819	0.16%
2019/12/31	6	9.73	30	9.74	9.73	-24	25,702	-0.09%
2019/12/30	20	9.76	11.2	9.72	9.72	8.8	25,617	0.03%
2019/12/27	10.2	9.79	0	0.00	9.79	10.2	25,536	0.04%
2019/12/26	12.1	9.79	0	0.00	9.79	12.1	25,435	0.05%
2019/12/25	18	9.80	0	0.00	9.81	18	25,467	0.07%
2019/12/24	24	9.82	10	9.82	9.81	14	25,460	0.05%
2019/12/23	3	9.83	0	0.00	9.87	3	25,535	0.01%
2019/12/20	15	9.83	0.4	9.80	9.81	14.6	25,509	0.06%
2019/12/19	15	9.84	4	9.85	9.89	11	25,067	0.04%
2019/12/18	35	9.90	32	9.91	9.90	3	24,854	0.01%
2019/12/17	0	0.00	16	9.91	9.93	-16	24,888	-0.06%
2019/12/16	50	9.84	2	9.93	9.81	48	24,640	0.19%
2019/12/13	3	9.83	73	9.86	9.91	-70	24,391	-0.29%
2019/12/12	7	9.71	10	9.75	9.77	-3	23,478	-0.01%
2019/12/11	2.2	9.72	29	9.70	9.69	-26.8	23,270	-0.12%
2019/12/10	0	0.00	2	9.68	9.66	-2	23,292	-0.01%
2019/12/09	1	9.66	16	9.69	9.66	-15	23,321	-0.06%
2019/12/06	0	0.00	25	9.66	9.65	-25	23,362	-0.11%
2019/12/05	113	9.60	21	9.66	9.62	92	23,280	0.40%	大買/
2019/12/04	50	9.55	0	0.00	9.58	50	23,074	0.22%
2019/12/03	38	9.62	0	0.00	9.62	38	22,973	0.17%
2019/12/02	192	9.66	60	9.66	9.66	132	22,910	0.58%	大買/鉅額交易
2019/11/29	22	9.74	2	9.76	9.71	20	22,714	0.09%
2019/11/28	12	9.80	0	0.00	9.80	12	22,477	0.05%
2019/11/27	22	9.84	10.1	9.87	9.82	11.9	22,536	0.05%
2019/11/26	43	9.91	0	0.00	9.87	43	22,388	0.19%
2019/11/25	13	9.86	7	9.91	9.92	6	21,636	0.03%
2019/11/22	7	9.80	5	9.86	9.88	2	22,022	0.01%
2019/11/21	13	9.76	0	0.00	9.78	13	21,968	0.06%
2019/11/20	11	9.85	0	0.00	9.87	11	21,685	0.05%
2019/11/19	2	9.84	11	9.90	9.92	-9	21,566	-0.04%
2019/11/18	11	9.85	15	9.86	9.90	-4	21,519	-0.02%
2019/11/15	5	9.85	20	9.86	9.90	-15	21,380	-0.07%
2019/11/14	10	9.83	65	9.84	9.83	-55	21,305	-0.26%
2019/11/13	39	9.89	32	9.93	9.89	7	21,386	0.03%
2019/11/12	68	9.91	2	9.97	9.97	66	21,254	0.31%
2019/11/11	36	9.90	18	9.89	9.89	18	21,061	0.09%
2019/11/08	115	10.05	128	10.05	10.00	-13	20,524	-0.06%	大買/大賣/
2019/11/07	224	10.11	130	10.07	10.10	94	20,082	0.47%	大買/大賣/
2019/11/06	24	9.90	73	9.95	9.94	-49	18,601	-0.26%
2019/11/05	47	9.81	58	9.83	9.86	-11	18,098	-0.06%
2019/11/04	1	9.63	75	9.62	9.65	-74	17,590	-0.42%
2019/11/01	4	9.51	12	9.53	9.54	-8	17,576	-0.05%
2019/10/31	63	9.54	0	0.00	9.50	63	17,750	0.35%
2019/10/30	18	9.51	1	9.52	9.53	17	17,597	0.10%
2019/10/29	261	9.48	0	0.00	9.48	261	17,591	1.48%	大買/鉅額交易
2019/10/28	14	9.48	7	9.50	9.50	7	17,499	0.04%
2019/10/25	56	9.52	8.5	9.47	9.47	47.5	17,436	0.27%
2019/10/24	0	0.00	13	9.51	9.54	-13	17,336	-0.07%
2019/10/23	7	9.42	4	9.41	9.41	3	17,087	0.02%
2019/10/22	0	0.00	15	9.48	9.49	-15	17,005	-0.09%
2019/10/21	2	9.45	7	9.44	9.45	-5	16,986	-0.03%
2019/10/18	6	9.42	5	9.44	9.47	1	16,897	0.01%
2019/10/17	4	9.46	73	9.42	9.46	-69	16,469	-0.42%
2019/10/16	0	0.00	49	9.29	9.34	-49	16,019	-0.31%
2019/10/15	43	9.25	20	9.25	9.24	23	16,026	0.14%
2019/10/14	0	0.00	43	9.25	9.27	-43	16,051	-0.27%
2019/10/09	22	9.14	0	0.00	9.11	22	15,930	0.14%
2019/10/08	5	9.24	12	9.25	9.20	-7	15,837	-0.04%
2019/10/07	18	9.17	51	9.18	9.15	-33	15,905	-0.21%
2019/10/04	8	9.17	0	0.00	9.17	8	15,892	0.05%
2019/10/03	23	9.16	10	9.17	9.14	13	15,974	0.08%
2019/10/02	21	9.25	0	0.00	9.25	21	15,890	0.13%
2019/10/01	37	9.27	12.3	9.28	9.29	24.8	15,899	0.16%
2019/09/27	2	9.25	14	9.29	9.24	-12	16,020	-0.07%
2019/09/26	14	9.33	6	9.35	9.31	8	16,324	0.05%
2019/09/25	21	9.33	37	9.32	9.34	-16	16,467	-0.10%
2019/09/24	4	9.37	0	0.00	9.37	4	16,455	0.02%
2019/09/23	3	9.39	52	9.41	9.39	-49	16,623	-0.29%
2019/09/20	21	9.38	0	0.00	9.37	21	16,873	0.12%
2019/09/19	66	9.41	3.4	9.42	9.42	62.6	16,626	0.38%
2019/09/18	50	9.43	0	0.00	9.42	50	16,719	0.30%
2019/09/17	16	9.40	8	9.40	9.45	8	16,676	0.05%
2019/09/16	12	9.43	31	9.45	9.44	-19	16,935	-0.11%
2019/09/12	7	9.42	28	9.45	9.44	-21	16,974	-0.12%
2019/09/11	179	9.40	6	9.44	9.40	173	17,073	1.01%	大買/鉅額交易
2019/09/10	60	9.35	25	9.36	9.39	35	16,977	0.21%
2019/09/09	57	9.29	2	9.34	9.32	55	16,832	0.33%
2019/09/06	8	9.24	7	9.25	9.25	1	16,853	0.01%
2019/09/05	7	9.19	0	0.00	9.28	7	16,910	0.04%
2019/09/04	20	9.12	3	9.15	9.15	17	16,818	0.10%
2019/09/03	6	9.11	3	9.09	9.07	3	16,907	0.02%
2019/09/02	4	9.12	0	0.00	9.13	4	16,980	0.02%
2019/08/30	4	9.01	0	0.00	9.09	4	17,154	0.02%
2019/08/29	14	8.98	0	0.00	8.99	14	17,126	0.08%
2019/08/28	0	0.00	7	9.03	9.02	-7	17,213	-0.04%
2019/08/27	20	8.97	3	9.00	8.96	17	17,343	0.10%
2019/08/23	3	9.03	0	0.00	9.05	3	17,253	0.02%
2019/08/21	24	9.10	0	0.00	9.05	24	19,290	0.12%
2019/08/20	4	9.12	0	0.00	9.10	4	19,305	0.02%
2019/08/19	5	9.14	23	9.15	9.13	-18	19,450	-0.09%
2019/08/16	8	9.06	62	9.03	9.16	-54	19,725	-0.27%
2019/08/15	21	9.00	20	9.01	9.01	1	19,763	0.01%
2019/08/14	4	9.09	22	9.11	9.06	-18	20,211	-0.09%
2019/08/13	0	0.00	3	9.09	9.06	-3	20,299	-0.01%
2019/08/12	20.8	9.09	10	9.11	9.12	10.8	20,643	0.05%
2019/08/08	2	9.06	2	9.09	9.06	0	20,972	0.00%
2019/08/07	14	9.00	1.1	8.99	8.99	12.9	21,188	0.06%
2019/08/06	17	8.97	3	9.04	9.02	14	21,745	0.06%
2019/08/05	3	9.07	9	9.09	9.08	-6	21,641	-0.03%
2019/08/02	17	9.14	8	9.16	9.15	9	21,731	0.04%
2019/08/01	9	9.22	0	0.00	9.22	9	22,011	0.04%
2019/07/31	11	9.31	7	9.37	9.28	4	22,200	0.02%
2019/07/30	1	9.33	20	9.36	9.37	-19	22,246	-0.09%
2019/07/29	10	9.29	12	9.33	9.35	-2	22,397	-0.01%
2019/07/25	15	9.25	0	0.00	9.25	15	22,706	0.07%
2019/07/24	6	9.26	22	9.26	9.27	-16	23,004	-0.07%
2019/07/23	1	9.31	0	0.00	9.26	1	23,066	0.00%
2019/07/22	10	9.33	6	9.35	9.32	4	23,024	0.02%
2019/07/19	0	0.00	12	9.37	9.32	-12	23,094	-0.05%
2019/07/18	2	9.33	0	0.00	9.33	2	23,137	0.01%
2019/07/17	11	9.37	0	0.00	9.37	11	23,174	0.05%
2019/07/16	15	9.38	0	0.00	9.43	15	22,952	0.07%
2019/07/15	6	9.39	16	9.37	9.40	-10	22,868	-0.04%
2019/07/12	12	9.45	0	0.00	9.41	12	23,187	0.05%
2019/07/11	10	9.45	28.5	9.43	9.48	-18.5	23,178	-0.08%
2019/07/10	7	9.29	0	0.00	9.29	7	23,037	0.03%
2019/07/09	2	9.28	0	0.00	9.28	2	23,142	0.01%
2019/07/08	6	9.31	3	9.33	9.33	3	23,172	0.01%
2019/07/05	13	9.32	4	9.34	9.32	9	23,361	0.04%
2019/07/04	16	9.30	6	9.33	9.32	10	23,841	0.04%
2019/07/03	3	9.50	2	9.52	9.50	1	23,813	0.00%
2019/07/02	51	9.52	101.1	9.52	9.55	-50.1	23,719	-0.21%	大賣/
2019/07/01	21	9.52	4	9.55	9.50	17	23,633	0.07%
2019/06/28	32	9.54	10	9.51	9.47	22	23,650	0.09%
2019/06/27	32	9.51	3	9.53	9.50	29	23,736	0.12%
2019/06/26	12.9	9.49	6	9.50	9.50	6.9	24,068	0.03%
2019/06/25	8	9.51	60	9.51	9.54	-52	24,332	-0.21%
2019/06/24	3	9.50	18	9.50	9.53	-15	24,293	-0.06%
2019/06/21	31	9.46	0	0.00	9.46	31	24,438	0.13%
2019/06/20	45	9.50	20	9.52	9.50	25	24,298	0.10%
2019/06/19	0	0.00	27	9.44	9.47	-27	24,178	-0.11%
2019/06/18	20	9.35	8	9.35	9.36	12	24,121	0.05%
2019/06/17	1	9.33	12	9.32	9.31	-11	24,248	-0.05%
2019/06/14	13	9.27	0	0.00	9.27	13	24,662	0.05%
2019/06/13	34	9.28	20	9.27	9.27	14	24,631	0.06%
2019/06/12	17	9.33	29	9.33	9.37	-12	25,001	-0.05%
2019/06/11	12	9.45	0	0.00	9.43	12	25,018	0.05%
2019/06/10	0	0.00	6	9.50	9.53	-6	24,867	-0.02%
2019/06/06	42	9.43	34	9.39	9.45	8	24,846	0.03%
2019/06/05	22	9.38	15	9.35	9.33	7	24,822	0.03%
2019/06/04	4	9.27	26	9.28	9.30	-22	24,760	-0.09%
2019/06/03	6	9.24	20	9.24	9.25	-14	24,647	-0.06%
2019/05/31	5	9.25	11.6	9.27	9.30	-6.6	24,643	-0.03%
2019/05/30	0	0.00	3	9.18	9.24	-3	24,469	-0.01%
2019/05/29	13	9.14	62	9.14	9.10	-49	24,505	-0.20%
2019/05/28	7	9.16	6	9.22	9.14	1	24,400	0.00%
2019/05/27	6	9.20	20	9.19	9.23	-14	22,768	-0.06%
2019/05/24	23	9.22	31.4	9.18	9.20	-8.4	22,801	-0.04%
2019/05/23	25	9.16	20	9.20	9.20	5	22,752	0.02%
2019/05/22	46	9.30	7	9.27	9.30	39	22,513	0.17%
2019/05/21	20	9.42	41	9.38	9.42	-21	22,425	-0.09%
2019/05/20	40	9.15	8	9.14	9.16	32	21,915	0.15%
2019/05/17	7	9.07	20	9.03	9.05	-13	21,729	-0.06%
2019/05/16	57	9.10	30	9.10	9.03	27	21,397	0.13%
2019/05/15	62	9.26	3	9.26	9.23	59	21,106	0.28%
2019/05/14	38	9.25	0	0.00	9.21	38	21,090	0.18%
2019/05/13	14	9.51	3	9.57	9.48	11	20,271	0.05%
2019/05/10	8	9.53	13	9.49	9.48	-5	20,290	-0.02%
2019/05/09	37	9.59	50	9.66	9.50	-13	20,104	-0.06%
2019/05/08	22	9.67	22	9.68	9.65	0	19,659	0.00%
2019/05/07	35	9.79	60	9.80	9.75	-25	19,271	-0.13%
2019/05/06	47	9.82	0.1	9.81	9.81	47	19,210	0.24%
2019/05/03	5	9.93	10	9.94	9.92	-5	19,237	-0.03%
2019/05/02	104	9.93	43	9.92	9.91	61	19,193	0.32%	大買/
2019/04/30	101	9.97	0	0.00	9.95	101	18,925	0.53%	大買/鉅額交易
2019/04/29	6	10.00	1	10.00	10.05	5	18,540	0.03%
2019/04/26	12	9.93	15	9.93	9.96	-3	18,447	-0.02%
2019/04/25	2	9.97	2	9.97	9.96	0	18,460	0.00%
2019/04/24	12	9.99	0.3	9.97	9.97	11.7	18,421	0.06%
2019/04/23	9	9.98	0	0.00	9.99	9	18,498	0.05%
2019/04/22	3	10.00	5	10.00	9.99	-2	18,469	-0.01%
2019/04/19	1	9.99	15	10.00	10.00	-14	18,512	-0.08%
2019/04/18	3	10.00	29	9.98	10.00	-26	18,539	-0.14%
2019/04/17	0	0.00	1	10.00	10.00	-1	18,487	-0.01%
2019/04/15	2	10.05	4	10.05	10.00	-2	18,479	-0.01%
2019/04/12	0	0.00	3.1	10.05	10.10	-3.1	18,693	-0.02%
2019/04/11	5	10.10	0	0.00	10.05	5	18,594	0.03%
2019/04/10	1	10.05	11	10.10	10.05	-10	18,387	-0.05%
2019/04/09	3	10.05	11	10.05	10.05	-8	17,940	-0.04%
2019/04/08	12	10.00	19.2	10.05	10.05	-7.2	17,801	-0.04%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/01	43	10.07	7	10.24	10.05	36	17,227	0.21%
2019/03/29	0	0.00	43.3	10.19	10.30	-43.3	16,867	-0.26%
2019/03/28	6	10.00	148.5	10.12	10.15	-142.5	16,524	-0.86%	大賣/鉅額交易
2019/03/27	13	10.05	0	0.00	10.05	13	16,354	0.08%
2019/03/26	2	10.10	3	10.10	10.10	-1	16,401	-0.01%
2019/03/25	5	10.00	11	10.01	10.00	-6	16,538	-0.04%
2019/03/22	2.9	10.17	12	10.18	10.20	-9.1	16,380	-0.06%
2019/03/21	0	0.00	6	10.20	10.20	-6	16,388	-0.04%
2019/03/20	4	10.11	13	10.15	10.20	-9	16,230	-0.06%
2019/03/19	35	10.15	7	10.21	10.15	28	16,204	0.17%
2019/03/18	2	10.00	9	10.07	10.10	-7	15,988	-0.04%
2019/03/15	3	9.99	108	9.99	10.05	-105	16,111	-0.65%	大賣/鉅額交易
2019/03/14	4	9.97	11	9.95	9.95	-7	15,711	-0.04%
2019/03/13	0	0.00	10	9.99	10.00	-10	15,829	-0.06%
2019/03/12	13	9.99	41	9.99	9.99	-28	15,957	-0.18%
2019/03/11	78	9.95	0	0.00	9.90	78	16,141	0.48%
2019/03/08	8	9.92	0	0.00	9.92	8	16,271	0.05%
2019/03/07	5	9.95	5	9.96	9.95	0	17,306	0.00%
2019/03/06	8	9.92	1	9.96	9.91	7	17,429	0.04%
2019/03/05	14	9.91	0	0.00	9.90	14	17,481	0.08%
2019/03/04	20	9.92	2	9.99	9.94	18	17,435	0.10%
2019/02/27	20	9.98	10	9.97	9.97	10	17,368	0.06%
2019/02/26	71	9.99	3	10.00	9.97	68	17,387	0.39%
2019/02/25	13	9.99	54	10.00	10.00	-41	17,307	-0.24%
2019/02/22	7	9.97	0	0.00	9.99	7	17,440	0.04%
2019/02/21	11	9.98	7	9.99	10.00	4	17,543	0.02%
2019/02/20	10	9.97	19	9.99	10.00	-9	17,636	-0.05%
2019/02/19	10	9.95	34	9.96	9.97	-24	17,617	-0.14%
2019/02/18	9	9.93	73	9.92	9.92	-64	17,706	-0.36%
2019/02/15	46	9.87	0	0.00	9.86	46	17,768	0.26%
2019/02/14	34	9.90	0	0.00	9.86	34	17,845	0.19%
2019/02/13	49	9.87	0	0.00	9.94	49	17,924	0.27%
2019/02/12	15	9.88	5	9.86	9.90	10	17,928	0.06%
2019/02/11	40	10.00	9.1	10.00	9.91	30.9	18,096	0.17%
2019/01/30	11	10.00	9	10.01	9.98	2	18,161	0.01%
2019/01/29	0.5	9.96	7	9.99	10.00	-6.5	17,936	-0.04%
2019/01/28	6	9.98	3	9.99	9.97	3	17,944	0.02%
2019/01/25	6	9.97	6	9.95	9.97	0	18,010	0.00%
2019/01/24	52	9.79	4	9.92	9.92	48	17,936	0.27%
2019/01/23	40	9.83	0	0.00	9.81	40	18,096	0.22%
2019/01/21	51	9.94	3	9.98	9.95	48	18,219	0.26%
2019/01/18	10	9.83	47	9.90	9.91	-37	18,554	-0.20%
2019/01/17	27	9.80	0	0.00	9.84	27	19,253	0.14%
2019/01/16	6	9.88	33	9.95	9.91	-27	19,767	-0.14%
2019/01/15	0	0.00	15	9.93	9.93	-15	20,161	-0.07%
2019/01/14	0	0.00	5	9.80	9.81	-5	20,159	-0.02%
2019/01/11	1	9.87	3	9.90	9.91	-2	20,775	-0.01%
2019/01/09	18	9.76	75	9.83	9.90	-57	21,541	-0.26%
2019/01/08	3	9.73	0	0.00	9.70	3	21,596	0.01%
2019/01/07	0	0.00	6	9.67	9.75	-6	22,042	-0.03%
2019/01/04	56	9.48	0	0.00	9.45	56	22,438	0.25%
2019/01/03	7	9.60	3	9.69	9.63	4	23,773	0.02%
2019/01/02	26	9.66	0	0.00	9.68	26	24,026	0.11%
2018/12/28	20	9.76	0	0.00	9.72	20	24,167	0.08%
2018/12/26	8	9.65	10	9.65	9.61	-2	24,823	-0.01%
2018/12/25	2	9.62	10	9.63	9.62	-8	24,968	-0.03%
2018/12/24	0	0.00	3.1	9.76	9.76	-3.1	25,407	-0.01%
2018/12/22	10	9.74	0	0.00	9.73	10	25,680	0.04%
2018/12/21	5	9.63	0	0.00	9.77	5	26,107	0.02%
2018/12/20	40	9.64	0	0.00	9.63	40	26,950	0.15%
2018/12/19	0	0.00	14	9.75	9.75	-14	27,316	-0.05%
2018/12/18	29	9.74	0	0.00	9.71	29	27,273	0.11%
2018/12/17	1	9.95	0	0.00	9.92	1	27,377	0.00%
2018/12/14	2	9.93	0	0.00	9.95	2	27,423	0.01%
2018/12/13	3	9.96	24	9.99	9.99	-21	27,602	-0.08%
2018/12/12	4	9.93	0	0.00	9.93	4	27,862	0.01%
2018/12/11	9	9.91	3	9.98	10.00	6	27,790	0.02%
2018/12/10	8	9.92	0	0.00	9.91	8	27,961	0.03%
2018/12/07	7	9.98	2	10.05	10.05	5	27,942	0.02%
2018/12/06	49	9.98	6	9.97	9.97	43	28,098	0.15%
2018/12/05	27	10.01	0	0.00	10.05	27	28,180	0.10%
2018/12/04	3	10.10	20	10.15	10.15	-17	28,309	-0.06%
2018/12/03	23	10.12	42	10.15	10.15	-19	28,223	-0.07%
2018/11/30	6	10.00	30	10.17	10.00	-24	28,230	-0.09%
2018/11/29	10	10.01	1	10.00	9.99	9	27,607	0.03%
2018/11/28	0	0.00	1	9.99	10.05	-1	27,533	0.00%
2018/11/27	9	9.97	0	0.00	9.99	9	27,385	0.03%
2018/11/26	10	9.99	1	9.97	9.96	9	27,647	0.03%
2018/11/22	42	9.99	0	0.00	9.98	42	27,636	0.15%
2018/11/21	5	9.97	11	10.01	10.05	-6	27,569	-0.02%
2018/11/20	12	10.00	0	0.00	10.00	12	27,449	0.04%
2018/11/19	9	10.07	0	0.00	10.05	9	27,427	0.03%
2018/11/15	0	0.00	8	10.02	10.05	-8	27,313	-0.03%
2018/11/14	3	9.99	3	10.05	10.00	0	27,296	0.00%
2018/11/12	15	10.00	0	0.00	10.05	15	27,341	0.05%
2018/11/09	3	10.00	0	0.00	10.10	3	27,378	0.01%
2018/11/08	2	10.10	10	10.10	10.15	-8	27,347	-0.03%
2018/11/07	12	10.02	8	10.05	10.10	4	27,310	0.01%
2018/11/05	4	9.84	0	9.96	9.95	4	27,692	0.01%
2018/11/02	8	9.89	0	0.00	9.96	8	27,713	0.03%
2018/11/01	2	9.87	1	9.89	9.90	1	27,817	0.00%
2018/10/31	7	9.92	5	9.93	9.93	2	27,948	0.01%
2018/10/30	2	9.73	7	9.73	9.76	-5	27,967	-0.02%
2018/10/29	1	9.55	0	0.00	9.60	1	28,118	0.00%
2018/10/26	5	9.50	0	0.00	9.55	5	28,463	0.02%
2018/10/25	27	9.53	23	9.53	9.51	4	28,360	0.01%
2018/10/24	104	9.77	41	9.73	9.76	63	27,969	0.23%	大買/
2018/10/23	15	9.96	0	0.00	9.94	15	27,462	0.05%
2018/10/22	26	9.99	0	0.00	10.05	26	27,152	0.10%
2018/10/19	96	10.00	1	10.00	10.00	95	27,173	0.35%
2018/10/18	41	10.08	0	0.00	10.10	41	27,036	0.15%
2018/10/17	10	10.30	0	0.00	10.20	10	26,848	0.04%
2018/10/16	1	10.25	0	0.00	10.20	1	26,642	0.00%
2018/10/15	20	10.15	0	0.00	10.25	20	26,525	0.08%
2018/10/12	45	10.18	2	10.25	10.35	43	26,253	0.16%
2018/10/11	73.5	10.29	110	10.20	10.20	-36.5	25,918	-0.14%	大賣/
2018/10/09	9	10.85	2	10.90	10.85	7	24,426	0.03%
2018/10/08	111	10.95	0	0.00	10.90	111	24,243	0.46%	大買/鉅額交易
2018/10/05	22	10.91	1	10.95	10.95	21	24,502	0.09%
2018/10/04	18	11.04	0	0.00	11.00	18	25,037	0.07%
2018/10/03	10	11.11	20	11.10	11.15	-10	25,398	-0.04%
2018/10/02	30	11.25	20	11.25	11.20	10	26,319	0.04%
2018/10/01	9	11.40	68	11.44	11.40	-59	26,335	-0.22%
2018/09/28	25	11.36	83	11.35	11.40	-58	26,474	-0.22%
2018/09/27	14	11.31	2,536	11.45	11.45	-2,522	26,475	-9.53%	大賣/鉅額交易
2018/09/26	6	11.20	24	11.16	11.25	-18	25,767	-0.07%
2018/09/25	8	11.14	30	11.08	11.15	-22	26,034	-0.08%
2018/09/21	6	11.04	31	11.05	11.10	-25	26,434	-0.09%
2018/09/20	0	0.00	10	10.95	10.95	-10	26,257	-0.04%
2018/09/17	1	10.85	5	10.85	10.90	-4	26,281	-0.02%
2018/09/13	1	10.80	0	0.00	10.85	1	26,355	0.00%
2018/09/12	13	10.80	0	0.00	10.80	13	26,327	0.05%
2018/09/11	4	10.75	20	10.75	10.80	-16	26,318	-0.06%
2018/09/10	0	0.00	34	10.77	10.75	-34	26,532	-0.13%
2018/09/07	0	0.00	4	10.83	10.80	-4	27,267	-0.01%
2018/09/06	46	10.73	10	10.75	10.80	36	27,401	0.13%
2018/09/05	32	10.85	30	10.95	10.80	2	27,301	0.01%
2018/09/04	5	10.95	0	0.00	10.95	5	27,037	0.02%
2018/09/03	0	0.00	20	11.00	11.00	-20	27,172	-0.07%
2018/08/31	31	11.00	2	11.05	11.10	29	27,395	0.11%
2018/08/30	10	10.98	1	11.00	10.95	9	27,363	0.03%
2018/08/29	1	11.05	1	11.05	11.10	0	27,484	0.00%
2018/08/28	0	0.00	2	11.05	11.05	-2	27,586	-0.01%
2018/08/27	182	10.95	0	0.00	10.95	182	27,742	0.66%	大買/鉅額交易
2018/08/24	2	10.90	0	0.00	11.00	2	27,819	0.01%
2018/08/23	2	10.95	2	11.00	11.00	0	28,716	0.00%
2018/08/22	10	10.98	0	0.00	10.95	10	29,422	0.03%
2018/08/21	4	10.93	1	10.95	11.00	3	29,663	0.01%
2018/08/20	6	10.88	0	0.00	10.85	6	29,777	0.02%
2018/08/17	21	11.00	1	11.00	10.95	20	29,711	0.07%
2018/08/16	1	10.95	5	10.93	10.95	-4	29,858	-0.01%
2018/08/15	10	10.85	92	10.90	10.85	-82	29,768	-0.28%
2018/08/14	4	10.90	0	0.00	10.90	4	29,911	0.01%
2018/08/13	41.2	10.90	14	10.90	10.85	27.2	30,059	0.09%
2018/08/10	70	11.05	3	11.10	11.00	67	30,506	0.22%
2018/08/08	10	11.00	0	11.00	11.05	10	31,054	0.03%
2018/08/07	4.3	10.95	4	10.95	10.95	0.3	31,079	0.00%
2018/08/06	34	10.98	0	0.00	10.95	34	31,072	0.11%
2018/08/03	3	11.00	4	11.00	11.05	-1	30,918	0.00%
2018/08/02	153	11.00	2	11.10	11.00	151	30,925	0.49%	大買/鉅額交易
2018/07/31	1	11.15	1	11.20	11.20	0	30,860	0.00%
2018/07/27	0	0.00	3.6	11.15	11.15	-3.6	30,937	-0.01%
2018/07/26	0	0.00	1	11.20	11.20	-1	31,232	0.00%
2018/07/25	0	0.00	8	11.13	11.20	-8	31,808	-0.03%
2018/07/24	1	11.00	0	0.00	11.05	1	31,884	0.00%
2018/07/23	20	11.00	30	11.00	11.00	-10	32,062	-0.03%
2018/07/20	0	0.00	9	10.96	10.95	-9	32,382	-0.03%
2018/07/19	11	10.95	3	11.00	10.95	8	32,873	0.02%
2018/07/18	0	0.00	1	11.05	11.05	-1	33,703	0.00%
2018/07/17	0	0.00	5	10.99	11.00	-5	35,203	-0.01%
2018/07/16	10	11.00	0	0.00	10.95	10	36,199	0.03%
2018/07/13	1	10.90	2.3	11.04	11.00	-1.3	36,553	0.00%
2018/07/12	51	10.95	0	0.00	11.00	51	36,217	0.14%
2018/07/11	32	11.43	35	11.39	11.45	-3	35,542	-0.01%
2018/07/10	14	11.40	10	11.40	11.40	4	35,109	0.01%
2018/07/09	2,526	11.40	60	11.37	11.40	2,466	34,338	7.18%	大買/鉅額交易
2018/07/06	0	0.00	13	11.35	11.35	-13	34,120	-0.04%
2018/07/05	10	11.30	4	11.36	11.35	6	34,131	0.02%
2018/07/04	7	11.40	4	11.35	11.40	3	34,416	0.01%
2018/07/03	1	11.25	22	11.33	11.35	-21	34,469	-0.06%
2018/07/02	0	0.00	20	11.30	11.30	-20	34,037	-0.06%
2018/06/29	0	0.00	1	11.20	11.15	-1	33,748	0.00%
2018/06/28	25	11.14	1	11.15	11.10	24	33,622	0.07%
2018/06/27	13	11.16	1	11.20	11.15	12	33,632	0.04%
2018/06/26	1	11.25	11	11.29	11.35	-10	33,854	-0.03%
2018/06/25	30	11.35	15.8	11.30	11.30	14.2	34,042	0.04%
2018/06/22	13	11.05	0	0.00	11.05	13	33,898	0.04%
2018/06/21	6	11.19	5	11.17	11.10	1	34,150	0.00%
2018/06/20	10	11.15	2	11.15	11.10	8	34,629	0.02%
2018/06/19	13	11.05	0	0.00	11.05	13	34,671	0.04%
2018/06/15	4	11.14	0.8	11.20	11.20	3.2	34,349	0.01%
2018/06/14	16	11.21	2	11.25	11.15	14	33,571	0.04%
2018/06/13	15.1	11.32	2	11.35	11.30	13.1	33,422	0.04%
2018/06/12	2	11.40	2.1	11.35	11.35	-0.1	34,411	0.00%
2018/06/11	11	11.50	12	11.55	11.50	-1	34,449	0.00%
2018/06/08	45	11.44	0	0.00	11.50	45	34,826	0.13%
2018/06/07	0	0.00	12	11.53	11.55	-12	35,044	-0.03%
2018/06/06	9	11.45	13	11.49	11.45	-4	35,311	-0.01%
2018/06/05	16	11.38	34	11.41	11.45	-18	35,361	-0.05%
2018/06/04	2	11.33	33	11.37	11.40	-31	35,276	-0.09%
2018/06/01	1	11.30	21	11.30	11.35	-20	35,316	-0.06%
2018/05/31	5	11.30	6.6	11.25	11.25	-1.6	35,358	0.00%
2018/05/30	110	11.12	100.1	11.10	11.10	9.9	34,748	0.03%	大買/
2018/05/29	14	11.43	0	0.00	11.35	14	34,448	0.04%
2018/05/28	24	11.55	6.4	11.58	11.50	17.6	34,649	0.05%
2018/05/25	16	11.53	25	11.50	11.55	-9	34,981	-0.03%
2018/05/24	12	11.44	10	11.50	11.50	2	35,263	0.01%
2018/05/23	15	11.43	0	0.00	11.40	15	36,062	0.04%
2018/05/22	22	11.60	10	11.60	11.50	12	36,335	0.03%
2018/05/21	15.7	11.68	2	11.68	11.65	13.7	36,840	0.04%
2018/05/18	1	11.50	92	11.52	11.55	-91	37,681	-0.24%
2018/05/17	7	11.41	0	0.00	11.35	7	37,469	0.02%
2018/05/16	0.1	11.35	24.7	11.30	11.40	-24.7	37,483	-0.07%
2018/05/15	2	11.23	1	11.25	11.20	1	37,668	0.00%
2018/05/14	3	11.22	128	11.23	11.20	-125	39,051	-0.32%	大賣/鉅額交易
2018/05/11	1	11.10	2.4	11.14	11.20	-1.4	39,321	0.00%
2018/05/10	26	11.10	0	0.00	11.10	26	39,292	0.07%
2018/05/09	8	11.06	0	0.00	11.15	8	39,327	0.02%
2018/05/08	11	10.90	9	10.99	11.05	2	39,516	0.01%
2018/05/07	7	10.91	8	10.96	10.95	-1	39,532	0.00%
2018/05/04	31	10.95	6	10.95	10.90	25	39,535	0.06%
2018/05/03	17.5	11.02	62	11.04	11.00	-44.5	39,683	-0.11%
2018/05/02	10	11.12	50	11.15	11.05	-40	39,779	-0.10%
2018/04/30	18	11.20	40	11.14	11.25	-22	39,665	-0.06%
2018/04/27	109	11.00	6	11.00	11.00	103	40,057	0.26%	大買/鉅額交易
2018/04/26	14	11.00	12	11.00	10.95	2	40,177	0.00%
2018/04/25	47	10.94	52	10.89	10.95	-5	40,096	-0.01%
2018/04/24	137.1	11.01	90	11.10	11.05	47.1	40,102	0.12%	大買/
2018/04/23	5	11.00	101	10.96	11.05	-96	39,666	-0.24%	大賣/
2018/04/20	51	10.70	33	10.70	10.75	18	38,503	0.05%
2018/04/19	55	10.59	11	10.55	10.60	44	37,944	0.12%
2018/04/18	1	10.40	1	10.45	10.45	0	37,983	0.00%
2018/04/17	12	10.46	8	10.35	10.35	4	38,857	0.01%
2018/04/16	1	10.50	0	0.00	10.45	1	40,208	0.00%
2018/04/13	3	10.55	2	10.60	10.60	1	40,724	0.00%
2018/04/12	10	10.55	13	10.56	10.55	-3	41,261	-0.01%
2018/04/11	22	10.55	0	0.00	10.50	22	41,599	0.05%
2018/04/10	16	10.43	22	10.48	10.55	-6	41,464	-0.01%
2018/04/09	5	10.40	25	10.41	10.40	-20	41,076	-0.05%
2018/04/03	6	10.26	1	10.35	10.35	5	40,782	0.01%
2018/04/02	1	10.30	10	10.30	10.35	-9	40,644	-0.02%
2018/03/31	9	10.33	8.9	10.30	10.30	0.1	40,775	0.00%
2018/03/30	1	10.35	78	10.36	10.40	-77	40,939	-0.19%
2018/03/29	0	0.00	215	10.30	10.30	-215	40,860	-0.53%	大賣/鉅額交易
2018/03/28	4.2	10.33	0	0.00	10.35	4.2	40,760	0.01%
2018/03/27	10	10.40	0	0.00	10.45	10	40,705	0.02%
2018/03/26	9.5	10.25	4	10.25	10.30	5.5	40,869	0.01%
2018/03/23	31	10.27	12	10.30	10.35	19	41,661	0.05%
2018/03/22	29	10.48	0	0.00	10.45	29	41,967	0.07%
2018/03/21	27	10.47	0	0.00	10.45	27	42,075	0.06%
2018/03/19	147	10.57	0	0.00	10.55	147	42,833	0.34%	大買/鉅額交易
2018/03/16	18	10.49	2	10.50	10.65	16	42,997	0.04%
2018/03/15	5	10.45	0	0.00	10.55	5	42,694	0.01%
2018/03/14	94	10.51	2	10.55	10.50	92	42,621	0.22%
2018/03/13	2	10.60	32	10.60	10.65	-30	42,281	-0.07%
2018/03/12	116	10.55	0	0.00	10.60	116	42,230	0.27%	大買/鉅額交易
2018/03/09	5	10.45	4	10.50	10.45	1	42,381	0.00%
2018/03/08	11	10.40	2	10.40	10.40	9	42,817	0.02%
2018/03/07	5	10.40	1	10.40	10.40	4	43,672	0.01%
2018/03/05	12	10.35	0	0.00	10.30	12	44,215	0.03%
2018/03/02	12	10.38	2	10.45	10.40	10	43,848	0.02%
2018/03/01	7	10.39	0.4	10.50	10.50	6.6	43,345	0.02%
2018/02/27	52	10.54	2	10.60	10.50	50	42,976	0.12%
2018/02/26	48	10.60	7	10.58	10.55	41	42,557	0.10%
2018/02/23	0	0.00	12	10.68	10.65	-12	42,270	-0.03%
2018/02/22	12	10.41	5	10.35	10.50	7	42,017	0.02%
2018/02/21	11	10.40	7.3	10.49	10.50	3.7	42,642	0.01%
2018/02/12	8	10.34	58	10.37	10.35	-50	41,988	-0.12%
2018/02/09	59	9.95	16	10.00	10.00	43	40,886	0.11%
2018/02/08	7	10.12	0	0.00	10.10	7	40,428	0.02%
2018/02/07	25	10.12	26	10.17	10.10	-1	40,462	0.00%
2018/02/06	50	9.98	82	9.95	9.89	-32	39,683	-0.08%
2018/02/05	20	10.43	14	10.50	10.50	6	38,247	0.02%
2018/02/02	3	10.65	0	0.00	10.65	3	37,800	0.01%
2018/01/31	5	10.58	32.2	10.57	10.70	-27.2	37,516	-0.07%
2018/01/30	1	10.70	27	10.74	10.70	-26	37,117	-0.07%
2018/01/29	7	10.75	9	10.77	10.75	-2	36,855	-0.01%
2018/01/26	0	0.00	33	10.75	10.75	-33	36,548	-0.09%
2018/01/25	3	10.70	0	0.00	10.80	3	36,219	0.01%
2018/01/24	9	10.57	0	0.00	10.75	9	35,920	0.03%
2018/01/23	69	10.70	15	10.62	10.70	54	35,434	0.15%
2018/01/22	3	10.82	16	10.85	10.85	-13	34,580	-0.04%
2018/01/19	8	10.85	0	0.00	10.90	8	34,377	0.02%
2018/01/18	23	10.88	20	10.90	10.90	3	33,891	0.01%
2018/01/17	30.5	10.70	0	0.00	10.80	30.5	33,208	0.09%
2018/01/16	4	10.75	18	10.67	10.75	-14	32,638	-0.04%
2018/01/15	32	10.66	61.9	10.62	10.70	-29.9	32,107	-0.09%
2018/01/12	10	10.50	1	10.55	10.50	9	31,607	0.03%
2018/01/11	98	10.53	1	10.75	10.45	97	31,135	0.31%
2018/01/10	5	10.52	140.2	10.67	10.65	-135.2	30,470	-0.44%	大賣/鉅額交易
2018/01/09	12	10.39	5	10.35	10.40	7	29,098	0.02%
2018/01/08	48	10.37	56.5	10.31	10.35	-8.5	28,502	-0.03%
2018/01/05	11	10.15	16.3	10.19	10.20	-5.3	27,803	-0.02%
2018/01/04	21	10.10	15	10.08	10.10	6	27,439	0.02%
2018/01/03	10	10.10	0	0.00	10.10	10	27,268	0.04%
2018/01/02	44	10.09	0	0.00	10.10	44	26,974	0.16%