凱基金 (2883)-元大-新竹經國券商分點個股進出

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
17.85
漲跌
▲0.30
漲幅
+1.71%
成交量
85,368張
產業
上市金融類股
1976人加入追蹤

立即追蹤
本地時間:14:30

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

凱基金 (2883)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/12/03	109	17.74	195.9	17.72	17.85	-86.9	48,220	-0.18%	大買/大賣/
2024/12/02	0	0.00	25.5	17.51	17.55	-25.5	47,398	-0.05%
2024/11/29	27.2	17.08	11	17.07	17.20	16.2	46,951	0.03%
2024/11/28	0	17.25	20.4	17.24	17.20	-20.4	46,918	-0.04%
2024/11/27	13	17.36	0	0.00	17.20	13	46,944	0.03%
2024/11/26	7	17.43	254.7	17.45	17.45	-247.7	46,790	-0.53%	大賣/鉅額交易
2024/11/25	0	0.00	50.3	17.48	17.45	-50.3	47,031	-0.11%
2024/11/22	21	17.37	132.4	17.25	17.20	-111.3	46,809	-0.24%	大賣/鉅額交易
2024/11/21	0	0.00	0.3	17.25	17.20	-0.3	46,925	0.00%
2024/11/20	3.1	17.21	14.3	17.23	17.25	-11.2	46,993	-0.02%
2024/11/19	5.6	17.09	0.7	17.05	17.15	4.9	46,979	0.01%
2024/11/18	111	17.05	1.2	17.10	17.15	109.8	47,063	0.23%	大買/鉅額交易
2024/11/15	140	17.20	0.2	17.18	17.05	139.8	47,117	0.30%	大買/鉅額交易
2024/11/14	7.3	16.82	0	0.00	16.85	7.3	47,999	0.02%
2024/11/13	15.2	16.93	0	0.00	16.90	15.2	47,873	0.03%
2024/11/12	62.6	17.25	2.3	17.24	17.15	60.3	48,112	0.13%
2024/11/11	112	17.71	37.7	17.60	17.60	74.3	47,728	0.16%	大買/
2024/11/08	112	17.39	7.8	17.39	17.25	104.2	47,452	0.22%	大買/鉅額交易
2024/11/07	10	17.25	33.1	17.34	17.25	-23.1	48,130	-0.05%
2024/11/06	131	17.11	234.3	17.10	17.05	-103.3	48,237	-0.21%	大買/大賣/鉅額交易
2024/11/05	8.2	17.05	15.2	17.10	17.15	-7	48,563	-0.01%
2024/11/04	4	17.00	18	16.99	16.95	-14	49,378	-0.03%
2024/11/01	162.6	16.57	5.3	16.70	16.70	157.3	51,091	0.31%	大買/鉅額交易
2024/10/30	0.7	16.68	1	16.75	16.75	-0.3	51,313	0.00%
2024/10/29	67.7	16.65	280	16.59	16.65	-212.3	51,504	-0.41%	大賣/鉅額交易
2024/10/28	8.6	16.85	0	0.00	16.90	8.6	51,473	0.02%
2024/10/25	10.3	16.95	5.2	17.00	17.00	5.1	51,793	0.01%
2024/10/24	1.5	16.96	2	16.95	16.95	-0.6	52,474	0.00%
2024/10/23	90.6	17.14	201	17.05	17.05	-110.5	53,089	-0.21%	大賣/鉅額交易
2024/10/22	5.7	17.15	14	17.11	17.15	-8.3	53,379	-0.02%
2024/10/21	287.4	17.42	101	17.24	17.15	186.4	53,876	0.35%	大買/大賣/鉅額交易
2024/10/18	51	17.75	68.7	17.74	17.75	-17.7	53,830	-0.03%
2024/10/17	12	17.50	24.4	17.58	17.60	-12.4	53,633	-0.02%
2024/10/16	116.5	17.15	1	17.20	17.15	115.5	53,340	0.22%	大買/鉅額交易
2024/10/15	21	17.29	109.1	17.21	17.35	-88.1	52,907	-0.17%	大賣/
2024/10/14	43	16.78	5.2	16.80	16.75	37.8	52,078	0.07%
2024/10/11	84.1	16.80	224.7	16.82	16.80	-140.6	52,716	-0.27%	大賣/鉅額交易
2024/10/09	5.1	16.40	305	16.45	16.40	-299.9	52,881	-0.57%	大賣/鉅額交易
2024/10/08	1.1	16.55	5	16.47	16.50	-4	54,258	-0.01%
2024/10/07	100	16.80	129.6	16.84	16.75	-29.6	54,502	-0.05%	大賣/
2024/10/04	0	0.00	4	16.50	16.50	-4	54,205	-0.01%
2024/10/01	100.1	16.40	0.3	16.40	16.45	99.8	54,342	0.18%
2024/09/30	0.1	16.45	14	16.52	16.50	-13.9	55,967	-0.02%
2024/09/27	5.2	16.40	2.5	16.49	16.40	2.7	59,473	0.00%
2024/09/26	10.2	16.53	103.9	16.55	16.55	-93.7	59,305	-0.16%	大賣/
2024/09/25	0.2	16.40	3.5	16.44	16.45	-3.3	59,480	-0.01%
2024/09/24	14	16.51	4	16.51	16.50	10	59,795	0.02%
2024/09/23	7.7	16.56	1	16.50	16.55	6.7	60,280	0.01%
2024/09/20	110	16.52	14.1	16.59	16.45	95.9	60,858	0.16%	大買/
2024/09/19	25	16.48	476.7	16.38	16.60	-451.7	60,849	-0.74%	大賣/鉅額交易
2024/09/18	1	16.15	260	16.15	16.15	-259	59,687	-0.43%	大賣/鉅額交易
2024/09/16	100.1	15.95	17	16.00	16.00	83.1	60,091	0.14%
2024/09/13	3.1	16.00	101.1	16.00	15.85	-98	60,412	-0.16%	大賣/
2024/09/12	270.1	15.85	323	16.00	16.00	-52.9	60,741	-0.09%	大買/大賣/
2024/09/11	114.4	15.76	6	15.75	15.75	108.4	60,800	0.18%	大買/鉅額交易
2024/09/10	3.5	15.97	100	16.00	15.95	-96.6	60,331	-0.16%
2024/09/09	151.5	15.76	3.3	15.78	16.05	148.2	60,435	0.25%	大買/鉅額交易
2024/09/06	200	15.98	0	0.00	16.20	200	60,555	0.33%	大買/鉅額交易
2024/09/05	40	16.15	217.3	16.24	16.20	-177.3	61,969	-0.29%	大賣/鉅額交易
2024/09/04	196.5	15.73	75	15.54	15.80	121.5	63,176	0.19%	大買/鉅額交易
2024/09/03	41.1	16.13	6	16.26	16.15	35.1	63,975	0.05%
2024/09/02	7	16.20	219	16.21	16.25	-212	69,060	-0.31%	大賣/鉅額交易
2024/08/30	1	16.00	10	16.03	16.10	-9	69,092	-0.01%
2024/08/29	1	15.95	39	15.99	16.00	-38	69,062	-0.06%
2024/08/28	1.2	15.99	2	15.98	16.00	-0.8	69,024	0.00%
2024/08/27	276.2	16.01	0	0.00	16.00	276.2	69,664	0.40%	大買/鉅額交易
2024/08/26	321.2	16.28	7	16.29	16.20	314.2	69,850	0.45%	大買/鉅額交易
2024/08/23	100	16.00	11	16.00	16.00	89	69,999	0.13%
2024/08/22	0.3	15.90	0	0.00	16.00	0.3	70,196	0.00%
2024/08/21	1	15.95	138	16.00	16.05	-137	70,480	-0.19%	大賣/鉅額交易
2024/08/20	54.2	16.02	500	16.00	16.05	-445.8	70,587	-0.63%	大賣/鉅額交易
2024/08/19	4.2	16.29	4	16.39	16.15	0.2	70,667	0.00%
2024/08/16	0	0.00	113.4	16.26	16.40	-113.4	70,606	-0.16%	大賣/鉅額交易
2024/08/15	11	16.01	1	16.15	15.95	10	70,195	0.01%
2024/08/14	7	16.01	37.1	16.02	16.10	-30.1	70,452	-0.04%
2024/08/13	5	15.73	12	15.80	15.80	-7	69,962	-0.01%
2024/08/12	100	15.90	7	15.80	15.70	93	70,423	0.13%
2024/08/09	171	15.45	94.2	15.63	15.45	76.8	70,932	0.11%	大買/
2024/08/08	12.1	14.89	30	15.13	15.00	-17.9	70,274	-0.03%
2024/08/07	216	14.86	39.2	14.98	15.10	176.8	70,815	0.25%	大買/鉅額交易
2024/08/06	133.4	14.77	176	14.76	14.65	-42.6	71,794	-0.06%	大買/大賣/
2024/08/05	84.7	14.84	218	14.66	14.50	-133.3	71,121	-0.19%	大賣/鉅額交易
2024/08/02	10.2	15.77	8	15.89	15.90	2.2	69,269	0.00%
2024/08/01	7	16.06	25	16.09	16.10	-18	69,001	-0.03%
2024/07/31	2	16.05	20	16.07	16.10	-18	69,389	-0.03%
2024/07/30	17	15.75	1	15.95	16.00	16	69,036	0.02%
2024/07/29	3	15.90	1	15.95	15.85	2	68,703	0.00%
2024/07/26	26.1	15.61	69	15.70	15.80	-42.9	68,336	-0.06%
2024/07/23	19	15.78	18.1	15.70	15.80	0.9	68,802	0.00%
2024/07/22	361.3	15.36	686.3	15.47	15.45	-325	68,447	-0.47%	大買/大賣/鉅額交易
2024/07/19	87.1	15.89	31	16.05	15.90	56.1	67,432	0.08%
2024/07/18	19	16.29	4	16.33	16.30	15	66,349	0.02%
2024/07/17	232.2	16.54	16	16.55	16.40	216.2	65,843	0.33%	大買/鉅額交易
2024/07/16	36	16.34	310.4	16.40	16.40	-274.4	65,522	-0.42%	大賣/鉅額交易
2024/07/15	52.3	16.40	8	16.39	16.35	44.3	65,789	0.07%
2024/07/12	59	16.73	42	16.74	16.70	17	65,260	0.03%
2024/07/11	144	17.07	130.2	16.86	16.80	13.8	64,626	0.02%	大買/大賣/
2024/07/10	382	16.63	33.2	16.62	16.65	348.8	64,216	0.54%	大買/鉅額交易
2024/07/09	3	16.20	17.2	16.23	16.20	-14.2	63,239	-0.02%
2024/07/08	28	16.06	308.1	16.06	16.10	-280.1	62,885	-0.45%	大賣/鉅額交易
2024/07/05	18.4	15.96	36	15.96	16.00	-17.6	62,735	-0.03%
2024/07/04	231	16.09	35.7	16.07	16.00	195.3	62,681	0.31%	大買/鉅額交易
2024/07/03	171.3	15.52	252.7	16.15	16.30	-81.5	61,615	-0.13%	大買/大賣/
2024/07/02	5.3	14.85	6	14.82	14.90	-0.7	58,151	0.00%
2024/07/01	19.4	14.86	3.5	14.90	14.90	15.9	58,124	0.03%
2024/06/28	21.1	15.11	752	15.16	15.10	-730.9	57,618	-1.27%	大賣/鉅額交易
2024/06/27	35.3	15.06	541	15.09	15.05	-505.7	56,841	-0.89%	大賣/鉅額交易
2024/06/26	71.2	15.28	26.5	15.28	15.15	44.8	56,891	0.08%
2024/06/25	275.2	15.46	5	15.40	15.45	270.2	59,093	0.46%	大買/鉅額交易
2024/06/24	71.5	15.61	307.2	15.65	15.55	-235.7	59,387	-0.40%	大賣/鉅額交易
2024/06/21	32	15.65	34.1	15.64	15.60	-2.1	59,613	0.00%
2024/06/20	153.3	15.54	55.5	15.51	15.55	97.8	59,175	0.17%	大買/
2024/06/19	28	15.50	626.1	15.54	15.50	-598.1	59,258	-1.01%	大賣/鉅額交易
2024/06/18	60	15.30	19	15.39	15.45	41	59,306	0.07%
2024/06/17	9	15.16	0	0.00	15.15	9	59,622	0.02%
2024/06/14	26.2	15.21	38.3	15.25	15.25	-12.2	59,794	-0.02%
2024/06/13	21.3	15.28	232	15.26	15.20	-210.8	60,232	-0.35%	大賣/鉅額交易
2024/06/12	159.3	15.21	89.1	15.37	15.15	70.2	61,424	0.11%	大買/
2024/06/11	114	15.70	108.2	15.65	15.75	5.8	62,435	0.01%	大買/大賣/
2024/06/07	171.3	15.30	84.6	15.34	15.40	86.7	61,334	0.14%	大買/
2024/06/06	33	14.93	395.5	14.85	15.10	-362.5	60,285	-0.60%	大賣/鉅額交易
2024/06/05	0	0.00	25	14.18	14.10	-25	56,829	-0.04%
2024/06/04	25.2	13.99	7	14.00	14.00	18.2	57,382	0.03%
2024/06/03	303.2	14.10	5.2	14.11	14.10	297.9	58,671	0.51%	大買/鉅額交易
2024/05/31	0	0.00	240.3	14.01	14.10	-240.3	58,990	-0.41%	大賣/鉅額交易
2024/05/30	62.7	13.88	5.3	13.92	13.85	57.4	58,508	0.10%
2024/05/29	47	13.97	0	14.05	13.90	47	58,184	0.08%
2024/05/28	10	14.10	8.3	14.21	14.20	1.7	57,676	0.00%
2024/05/27	10	13.99	11	14.05	14.05	-1	57,879	0.00%
2024/05/24	0	0.00	1	14.00	14.00	-1	57,655	0.00%
2024/05/23	70	14.04	5	14.00	14.00	65	57,367	0.11%
2024/05/22	18.9	14.17	10.2	14.22	14.20	8.7	56,955	0.02%
2024/05/21	60.1	14.23	5	14.18	14.15	55.1	56,838	0.10%
2024/05/20	9	14.33	313.5	14.40	14.40	-304.5	56,115	-0.54%	大賣/鉅額交易
2024/05/17	11	14.30	204	14.35	14.40	-193	55,609	-0.35%	大賣/鉅額交易
2024/05/16	49	14.41	48.3	14.40	14.40	0.7	55,465	0.00%
2024/05/15	17.1	14.31	89	14.28	14.25	-71.9	55,020	-0.13%
2024/05/14	8.4	14.05	77	14.07	14.10	-68.6	54,162	-0.13%
2024/05/13	59	14.20	17.6	14.30	14.15	41.4	53,947	0.08%
2024/05/10	63	14.01	75.1	14.05	14.15	-12.1	52,903	-0.02%
2024/05/09	4	13.76	206	13.80	13.70	-202	51,594	-0.39%	大賣/鉅額交易
2024/05/08	14	13.83	2	13.85	13.80	12	51,313	0.02%
2024/05/07	5	13.75	5.1	13.80	13.85	-0.1	51,251	0.00%
2024/05/06	210	13.75	321.2	13.81	13.85	-111.2	50,893	-0.22%	大買/大賣/鉅額交易
2024/05/03	12	13.73	25	13.75	13.65	-13	50,374	-0.03%
2024/05/02	3	13.72	41	13.76	13.70	-38	50,172	-0.08%
2024/04/30	114.5	13.69	36.1	13.66	13.65	78.4	49,846	0.16%	大買/
2024/04/29	28.1	13.40	92	13.54	13.60	-63.9	49,446	-0.13%
2024/04/26	0.1	13.55	200.5	13.60	13.45	-200.4	48,260	-0.42%	大賣/鉅額交易
2024/04/25	210.2	13.45	0	0.00	13.50	210.2	48,311	0.44%	大買/鉅額交易
2024/04/24	1.3	13.64	201	13.65	13.70	-199.7	48,536	-0.41%	大賣/鉅額交易
2024/04/23	16.2	13.60	6	13.63	13.55	10.2	48,991	0.02%
2024/04/22	2	13.53	42	13.55	13.50	-40	49,563	-0.08%
2024/04/19	18.1	13.16	25	13.16	13.20	-6.9	49,397	-0.01%
2024/04/18	1.2	13.28	7.8	13.46	13.50	-6.7	48,701	-0.01%
2024/04/17	311	13.35	2	13.28	13.35	309	48,466	0.64%	大買/鉅額交易
2024/04/16	46.8	13.28	501.5	13.45	13.25	-454.7	48,160	-0.94%	大賣/鉅額交易
2024/04/15	44.6	13.62	53	13.64	13.65	-8.4	47,069	-0.02%
2024/04/12	9.3	13.83	3	13.80	13.80	6.3	46,688	0.01%
2024/04/11	8.1	13.88	9	13.99	14.00	-0.9	46,140	0.00%
2024/04/10	46.1	14.00	11	14.03	14.00	35.1	45,802	0.08%
2024/04/09	0	0.00	31	14.10	14.15	-31	45,547	-0.07%
2024/04/08	10.1	13.83	12.1	13.94	14.00	-2	44,994	0.00%
2024/04/03	18.1	13.87	16.4	13.86	13.80	1.7	44,741	0.00%
2024/04/02	72.6	13.93	10	14.00	13.90	62.6	44,676	0.14%
2024/04/01	18	13.95	2	14.00	14.00	16	44,652	0.04%
2024/03/29	127	13.96	113.1	13.94	13.95	13.9	44,334	0.03%	大買/大賣/
2024/03/28	341.7	13.94	126	13.98	13.85	215.7	43,528	0.50%	大買/大賣/鉅額交易
2024/03/27	12	14.53	24.1	14.49	14.55	-12.1	40,560	-0.03%
2024/03/26	8	14.29	18.5	14.34	14.30	-10.5	39,547	-0.03%
2024/03/25	1	14.25	51	14.18	14.25	-50	38,863	-0.13%
2024/03/22	231	14.11	12	14.02	14.05	219	38,576	0.57%	大買/鉅額交易
2024/03/21	6.4	14.14	11.1	14.12	14.15	-4.7	38,212	-0.01%
2024/03/20	40.2	13.96	171.9	13.96	13.85	-131.7	38,248	-0.34%	大賣/鉅額交易
2024/03/19	1.1	14.10	44	14.04	14.10	-42.9	38,260	-0.11%
2024/03/18	100	14.24	6.4	14.21	14.20	93.6	38,002	0.25%
2024/03/15	61.3	14.04	119	14.05	14.15	-57.7	37,396	-0.15%	大賣/
2024/03/14	173	14.28	101.1	14.20	14.25	71.9	35,673	0.20%	大買/大賣/
2024/03/13	40.4	13.76	64.5	13.75	13.80	-24.1	32,970	-0.07%
2024/03/12	28.3	13.51	15	13.51	13.60	13.3	31,600	0.04%
2024/03/11	34.3	13.39	55.6	13.40	13.45	-21.3	30,649	-0.07%
2024/03/08	36.8	12.90	59.1	12.90	12.95	-22.3	29,327	-0.08%
2024/03/07	71.2	12.69	157.2	12.69	12.90	-86	29,839	-0.29%	大賣/
2024/03/06	9	12.58	37.5	12.59	12.60	-28.5	29,918	-0.10%
2024/03/05	13.3	12.50	0.6	12.49	12.45	12.7	33,830	0.04%
2024/03/04	29.5	12.48	33.8	12.42	12.45	-4.4	36,807	-0.01%
2024/03/01	40.1	12.53	12	12.52	12.50	28.1	39,658	0.07%
2024/02/29	120.5	12.41	20.2	12.45	12.55	100.3	43,080	0.23%	大買/
2024/02/27	16.4	12.39	15	12.37	12.40	1.4	44,704	0.00%
2024/02/26	18.2	12.41	67	12.35	12.35	-48.9	46,070	-0.11%
2024/02/23	3.1	12.40	430	12.40	12.40	-426.9	47,671	-0.90%	大賣/鉅額交易
2024/02/22	2.8	12.42	20	12.40	12.40	-17.2	49,046	-0.04%
2024/02/21	11.4	12.35	0	0.00	12.35	11.4	49,202	0.02%
2024/02/20	0	0.00	3	12.43	12.45	-3	49,793	-0.01%
2024/02/19	59	12.45	6	12.45	12.45	53	50,244	0.11%
2024/02/16	5	12.35	23	12.35	12.35	-18	50,793	-0.04%
2024/02/15	3.2	12.20	38	12.22	12.15	-34.8	50,685	-0.07%
2024/02/05	82.2	12.08	205	12.10	12.10	-122.8	50,576	-0.24%	大賣/鉅額交易
2024/02/02	0.4	12.20	12	12.19	12.20	-11.7	50,556	-0.02%
2024/02/01	0	12.15	26	12.19	12.25	-26	50,772	-0.05%
2024/01/31	33.2	12.05	1	12.10	12.05	32.2	50,839	0.06%
2024/01/30	2.4	12.17	0	0.00	12.10	2.4	50,965	0.00%
2024/01/29	5.3	12.20	2.1	12.25	12.25	3.2	51,202	0.01%
2024/01/26	1	12.10	48	12.19	12.15	-47	51,775	-0.09%
2024/01/25	6.4	12.06	10	12.10	12.10	-3.6	52,066	-0.01%
2024/01/24	1	12.15	6	12.10	12.10	-5	52,283	-0.01%
2024/01/23	4.1	12.00	0	0.00	12.05	4.1	52,520	0.01%
2024/01/22	9.2	11.95	5	11.95	11.90	4.2	53,007	0.01%
2024/01/19	28.6	11.82	1	11.90	11.90	27.6	53,163	0.05%
2024/01/18	27	11.86	0	0.00	11.80	27	53,672	0.05%
2024/01/17	48.2	11.82	46	11.77	11.75	2.2	53,613	0.00%
2024/01/16	124.2	11.94	15	12.00	11.90	109.2	53,479	0.20%	大買/鉅額交易
2024/01/15	25.6	12.20	6	12.30	12.15	19.6	53,015	0.04%
2024/01/12	11	12.25	16	12.30	12.25	-5	53,421	-0.01%
2024/01/11	1	12.30	0.1	12.25	12.25	0.9	53,564	0.00%
2024/01/10	6.5	12.25	4	12.25	12.25	2.5	53,837	0.00%
2024/01/09	20	12.36	0	12.45	12.30	20	54,039	0.04%
2024/01/08	1	12.45	11.3	12.44	12.45	-10.3	54,143	-0.02%
2024/01/05	3	12.32	4	12.30	12.35	-1	54,146	0.00%
2024/01/04	12	12.25	20	12.30	12.30	-8	54,691	-0.01%
2024/01/03	29.1	12.30	113	12.30	12.30	-84	55,093	-0.15%	大賣/
2024/01/02	26.3	12.42	1	12.55	12.45	25.3	54,856	0.05%
2023/12/29	5	12.50	22	12.50	12.55	-17	54,797	-0.03%
2023/12/28	5.1	12.53	43	12.48	12.55	-37.9	55,028	-0.07%
2023/12/27	9.1	12.47	11	12.48	12.50	-1.9	54,781	0.00%
2023/12/26	0	0.00	5.4	12.40	12.40	-5.4	54,623	-0.01%
2023/12/25	4.2	12.25	1	12.25	12.30	3.2	54,655	0.01%
2023/12/22	5.4	12.28	15	12.30	12.25	-9.6	54,856	-0.02%
2023/12/21	13	12.30	20	12.30	12.30	-7	54,925	-0.01%
2023/12/20	12.2	12.35	12.2	12.35	12.35	0	54,910	0.00%
2023/12/19	9.1	12.37	29	12.46	12.35	-19.9	55,067	-0.04%
2023/12/18	117.7	12.45	14	12.46	12.45	103.7	55,132	0.19%	大買/鉅額交易
2023/12/15	17	12.55	241.4	12.58	12.55	-224.4	55,269	-0.41%	大賣/鉅額交易
2023/12/14	100.2	12.45	115.2	12.48	12.50	-15	54,687	-0.03%	大賣/
2023/12/13	52.5	12.25	2	12.20	12.20	50.5	53,630	0.09%
2023/12/12	32.7	12.34	7	12.30	12.25	25.7	53,809	0.05%
2023/12/11	114.4	12.35	3.3	12.32	12.35	111.1	53,659	0.21%	大買/鉅額交易
2023/12/08	21.2	12.45	7	12.40	12.45	14.2	53,556	0.03%
2023/12/07	3.1	12.30	33.1	12.35	12.35	-30	53,498	-0.06%
2023/12/06	1.1	12.35	4	12.35	12.35	-2.9	53,356	-0.01%
2023/12/05	22.5	12.24	3	12.20	12.30	19.5	53,211	0.04%
2023/12/04	66.6	12.43	0	0.00	12.35	66.6	52,563	0.13%
2023/12/01	280.4	12.55	1	12.55	12.55	279.4	51,212	0.55%	大買/鉅額交易
2023/11/30	15.1	12.50	51	12.62	12.70	-35.9	49,413	-0.07%
2023/11/29	283.4	12.63	14	12.58	12.60	269.4	45,066	0.60%	大買/鉅額交易
2023/11/28	408.1	12.33	266.1	12.39	12.55	142	42,005	0.34%	大買/大賣/鉅額交易
2023/11/27	92	12.36	65	12.45	12.45	27	39,420	0.07%
2023/11/24	24.1	12.48	6	12.15	12.55	18.1	35,732	0.05%
2023/11/22	38	11.99	40	12.14	12.30	-2	31,935	-0.01%
2023/11/21	0	0.00	54	12.00	12.20	-54	30,415	-0.18%
2023/11/20	7	11.89	0	11.95	11.90	7	29,194	0.02%
2023/11/17	10	12.05	6.1	12.04	11.95	3.9	29,073	0.01%
2023/11/16	20	11.95	4.1	11.85	11.95	15.9	28,614	0.06%
2023/11/15	69	11.75	6	11.65	11.80	63	28,189	0.22%
2023/11/14	3	11.52	0	0.00	11.50	3	27,640	0.01%
2023/11/13	100.2	11.55	71	11.55	11.55	29.2	27,617	0.11%
2023/11/10	4.2	11.48	0	0.00	11.45	4.2	27,833	0.01%
2023/11/09	1	11.40	4.6	11.47	11.45	-3.6	28,172	-0.01%
2023/11/08	9.2	11.45	5	11.42	11.45	4.2	28,632	0.01%
2023/11/07	9	11.56	37	11.51	11.50	-28	28,680	-0.10%
2023/11/06	0.1	11.55	3.1	11.65	11.65	-3	28,960	-0.01%
2023/11/03	11	11.37	3	11.52	11.55	8	28,753	0.03%
2023/11/02	6	11.18	23.3	11.22	11.20	-17.3	28,448	-0.06%
2023/11/01	11.2	11.21	4	11.15	11.20	7.2	27,918	0.03%
2023/10/31	7	11.24	49.2	11.25	11.30	-42.2	27,990	-0.15%
2023/10/30	25	11.19	0	0.00	11.20	25	28,435	0.09%
2023/10/27	4.2	11.33	7	11.35	11.30	-2.8	28,305	-0.01%
2023/10/26	31.1	11.35	47	11.35	11.30	-15.9	28,839	-0.06%
2023/10/25	7.3	11.54	10	11.55	11.50	-2.7	28,538	-0.01%
2023/10/24	2.4	11.50	16	11.54	11.55	-13.6	29,404	-0.05%
2023/10/23	20.4	11.61	0	11.65	11.55	20.4	29,930	0.07%
2023/10/20	29	11.65	10	11.70	11.70	19	29,769	0.06%
2023/10/19	11	11.89	0	0.00	11.85	11	29,817	0.04%
2023/10/18	10	11.89	15	11.95	11.95	-5	30,196	-0.02%
2023/10/17	11	12.00	11	11.95	11.95	0	30,459	0.00%
2023/10/16	16	11.95	0	0.00	12.05	16	30,957	0.05%
2023/10/13	1	11.95	68	11.92	12.05	-67	31,600	-0.21%
2023/10/12	2	11.90	4.1	11.94	12.05	-2.1	32,038	-0.01%
2023/10/11	117.3	11.75	36	11.85	11.95	81.3	31,848	0.26%	大買/
2023/10/06	13.2	11.60	4.5	11.59	11.60	8.7	31,756	0.03%
2023/10/05	3	11.60	20	11.60	11.55	-17	31,921	-0.05%
2023/10/04	28.1	11.60	37	11.59	11.55	-8.9	31,971	-0.03%
2023/10/03	5.5	11.74	25	11.70	11.70	-19.5	32,604	-0.06%
2023/10/02	11	11.82	0	0.00	11.75	11	32,989	0.03%
2023/09/28	9.7	11.79	0	0.00	11.80	9.7	33,805	0.03%
2023/09/27	12.2	11.72	10	11.75	11.75	2.2	34,084	0.01%
2023/09/26	6.2	11.78	20	11.75	11.80	-13.8	34,680	-0.04%
2023/09/25	12.2	11.84	0	0.00	11.85	12.2	34,740	0.04%
2023/09/22	39.3	11.74	0	0.00	11.70	39.3	35,247	0.11%
2023/09/21	16.1	11.80	3	11.80	11.75	13.1	35,117	0.04%
2023/09/20	27.2	11.88	1	11.90	11.85	26.2	34,924	0.08%
2023/09/19	0	0.00	23	12.00	11.95	-23	34,882	-0.07%
2023/09/18	0.4	12.05	6	12.00	12.00	-5.6	35,007	-0.02%
2023/09/15	32	12.02	0	0.00	12.05	32	35,255	0.09%
2023/09/14	0.9	12.00	8	12.00	12.05	-7	35,171	-0.02%
2023/09/13	12.3	11.96	2	12.00	11.95	10.3	35,381	0.03%
2023/09/12	2.2	11.93	77	11.94	11.95	-74.8	35,878	-0.21%
2023/09/11	0	0.00	37	11.95	11.95	-37	36,058	-0.10%
2023/09/08	0	12.00	12.7	11.93	11.95	-12.7	36,122	-0.04%
2023/09/07	3	11.87	0.5	11.90	11.90	2.5	36,508	0.01%
2023/09/06	2.1	11.90	0	0.00	11.85	2.1	36,588	0.01%
2023/09/05	10	11.95	1	11.95	12.00	9	36,515	0.02%
2023/09/04	3	12.00	8.5	11.96	12.05	-5.5	36,677	-0.02%
2023/09/01	2	11.95	75	11.90	11.95	-73	36,792	-0.20%
2023/08/31	40.2	12.00	5	11.90	11.85	35.2	36,860	0.10%
2023/08/30	21	12.00	1	12.00	12.00	20	36,989	0.05%
2023/08/29	33.1	11.92	11	11.88	11.95	22.1	37,346	0.06%
2023/08/28	13	11.87	12	11.89	11.90	1	37,572	0.00%
2023/08/25	27.1	11.72	0	0.00	11.70	27.1	38,998	0.07%
2023/08/24	25.8	11.80	5	11.80	11.75	20.8	39,531	0.05%
2023/08/23	7	11.80	66	11.80	11.80	-59	39,899	-0.15%
2023/08/22	44	11.85	23	11.83	11.80	21	40,490	0.05%
2023/08/21	6	11.92	25	11.91	11.90	-19	40,910	-0.05%
2023/08/18	9.8	11.93	5	11.95	11.90	4.8	41,285	0.01%
2023/08/17	38	11.85	13	11.85	11.90	25	41,443	0.06%
2023/08/16	424.4	11.93	17	11.88	11.90	407.4	41,624	0.98%	大買/鉅額交易
2023/08/15	133.3	12.14	12	12.12	12.05	121.3	41,393	0.29%	大買/鉅額交易
2023/08/14	45.8	12.18	22	12.15	12.15	23.8	41,441	0.06%
2023/08/11	4.1	12.46	5.3	12.51	12.40	-1.2	41,219	0.00%
2023/08/10	10.1	12.55	2	12.53	12.50	8.1	41,338	0.02%
2023/08/08	100.1	12.55	0	0.00	12.40	100.1	41,385	0.24%
2023/08/07	4	12.50	6	12.50	12.50	-2	41,235	0.00%
2023/08/04	15	12.49	220	12.50	12.50	-205	41,371	-0.50%	大賣/鉅額交易
2023/08/02	38.5	12.48	2	12.60	12.40	36.5	41,461	0.09%
2023/08/01	1	12.60	5	12.55	12.65	-4	42,203	-0.01%
2023/07/31	312.1	12.65	0	0.00	12.55	312.1	41,906	0.74%	大買/鉅額交易
2023/07/28	104.6	12.60	47.6	12.56	12.60	57	41,154	0.14%	大買/
2023/07/27	24.2	12.70	144.2	12.69	12.70	-120	40,781	-0.29%	大賣/鉅額交易
2023/07/26	46.6	12.49	139	12.44	12.45	-92.5	39,740	-0.23%	大賣/
2023/07/25	3.1	12.25	2	12.25	12.25	1.1	38,914	0.00%
2023/07/24	103.1	12.35	0	0.00	12.25	103.1	39,313	0.26%	大買/鉅額交易
2023/07/21	3.2	12.31	0	0.00	12.30	3.2	39,211	0.01%
2023/07/20	6.1	12.38	0	0.00	12.40	6.1	39,236	0.02%
2023/07/19	2.1	12.33	4.1	12.34	12.30	-2.1	39,208	-0.01%
2023/07/18	151.2	12.47	17	12.40	12.35	134.2	38,986	0.34%	大買/鉅額交易
2023/07/17	40.3	12.52	4	12.39	12.50	36.3	38,150	0.10%
2023/07/14	14	12.34	1	12.35	12.30	13	37,476	0.03%
2023/07/13	10.5	12.18	134	12.20	12.15	-123.5	37,297	-0.33%	大賣/鉅額交易
2023/07/12	160	12.28	0	0.00	12.30	160	37,007	0.43%	大買/鉅額交易
2023/07/11	6.9	12.30	13.3	12.30	12.30	-6.4	37,145	-0.02%
2023/07/10	200.1	12.27	10	12.45	12.20	190.1	37,253	0.51%	大買/鉅額交易
2023/07/07	60.4	11.87	5	11.90	11.90	55.4	36,579	0.15%
2023/07/06	93.8	12.03	9	12.02	11.95	84.8	36,258	0.23%
2023/07/05	24.3	12.20	14	12.20	12.15	10.3	35,477	0.03%
2023/07/04	114.8	12.30	96	12.25	12.20	18.8	35,383	0.05%	大買/
2023/07/03	10.5	12.41	20	12.40	12.40	-9.5	34,738	-0.03%
2023/06/30	40.4	12.47	19	12.45	12.40	21.4	34,721	0.06%
2023/06/29	26	12.59	0	0.00	12.55	26	34,295	0.08%
2023/06/28	39.1	12.55	7	12.53	12.55	32.1	34,327	0.09%
2023/06/27	19.1	12.57	0	0.00	12.50	19.1	34,223	0.06%
2023/06/26	38.4	12.63	9	12.68	12.60	29.4	34,067	0.09%
2023/06/21	33.3	12.70	20	12.70	12.70	13.3	34,087	0.04%
2023/06/20	38.3	12.67	3	12.67	12.70	35.3	34,095	0.10%
2023/06/19	19.6	12.71	41	12.75	12.70	-21.5	33,951	-0.06%
2023/06/16	60.5	12.76	17.1	12.85	12.75	43.4	33,773	0.13%
2023/06/15	51.2	12.84	31	12.85	12.80	20.2	33,371	0.06%
2023/06/14	1	12.90	15	12.95	12.90	-14	33,717	-0.04%
2023/06/13	32.8	12.88	11.6	12.90	12.85	21.2	34,207	0.06%
2023/06/12	9.1	12.98	15	12.95	12.90	-5.9	34,173	-0.02%
2023/06/09	3.1	12.95	13	12.99	13.00	-9.9	34,750	-0.03%
2023/06/08	10	13.00	56	13.07	13.00	-46	35,215	-0.13%
2023/06/07	3.2	13.12	15.3	13.10	13.10	-12.1	35,617	-0.03%
2023/06/06	16	13.10	32	13.07	13.10	-16	35,539	-0.05%
2023/06/05	2	13.05	2	13.05	13.00	0	35,469	0.00%
2023/06/02	8	12.89	11	12.91	12.90	-3	35,074	-0.01%
2023/06/01	2	12.80	0	0.00	12.80	2	34,776	0.01%
2023/05/31	20.1	12.76	37	12.88	12.70	-16.9	34,643	-0.05%
2023/05/30	22	12.86	19	12.85	12.80	3	33,423	0.01%
2023/05/29	45.3	12.85	1	13.00	12.80	44.3	33,060	0.13%
2023/05/26	34.7	12.91	0	0.00	12.85	34.7	32,925	0.11%
2023/05/25	16.2	13.09	48	13.15	13.00	-31.8	32,351	-0.10%
2023/05/24	3	13.35	80.3	13.34	13.30	-77.3	31,920	-0.24%
2023/05/23	0	0.00	61.1	13.34	13.30	-61.1	31,516	-0.19%
2023/05/22	2.1	13.22	38.2	13.28	13.30	-36.1	31,368	-0.12%
2023/05/19	5	13.20	97	13.19	13.20	-92	31,058	-0.30%
2023/05/18	0	0.00	51	13.19	13.20	-51	30,976	-0.16%
2023/05/17	0	12.90	45.1	13.05	13.05	-45.1	30,495	-0.15%
2023/05/16	1	12.90	24	12.92	13.00	-23	30,147	-0.08%
2023/05/15	7.2	12.52	10	12.62	12.80	-2.9	29,985	-0.01%
2023/05/12	15.6	12.63	7.1	12.62	12.65	8.6	29,769	0.03%
2023/05/11	12.2	12.88	0	0.00	12.80	12.2	29,418	0.04%
2023/05/10	12.3	12.88	1	12.90	12.95	11.3	29,302	0.04%
2023/05/09	73.1	12.77	0	0.00	12.85	73.1	29,283	0.25%
2023/05/08	184.9	12.77	99	12.76	12.80	85.9	29,107	0.30%	大買/
2023/05/05	4	13.29	4	13.30	13.30	0	27,761	0.00%
2023/05/04	0	0.00	13	13.21	13.25	-13	28,006	-0.05%
2023/05/03	0	0.00	16	13.16	13.20	-16	28,349	-0.06%
2023/05/02	12	13.05	1.3	13.10	13.20	10.7	28,770	0.04%
2023/04/28	1	12.95	10	13.00	13.10	-9	29,486	-0.03%
2023/04/27	4	12.99	2	13.00	12.95	2	29,614	0.01%
2023/04/26	2.2	12.89	21	12.95	13.05	-18.8	29,273	-0.06%
2023/04/25	2.2	12.96	11	12.94	12.95	-8.8	28,761	-0.03%
2023/04/24	18.9	13.15	3.2	13.28	13.20	15.7	28,179	0.06%
2023/04/21	0	0.00	4	13.18	13.15	-4	27,748	-0.01%
2023/04/20	6	13.01	0	0.00	13.05	6	27,377	0.02%
2023/04/19	26.3	13.08	0	13.10	13.05	26.3	27,805	0.09%
2023/04/18	1.1	13.11	4.5	13.14	13.15	-3.4	27,717	-0.01%
2023/04/17	1.1	13.26	6.5	13.26	13.25	-5.4	27,621	-0.02%
2023/04/14	23.2	13.24	14	13.28	13.30	9.2	27,440	0.03%
2023/04/13	7.4	13.12	24.5	13.11	13.20	-17.1	27,109	-0.06%
2023/04/12	12	13.15	42	13.14	13.20	-30	26,764	-0.11%
2023/04/11	5.4	13.00	0.1	13.00	13.00	5.3	26,444	0.02%
2023/04/10	7.9	12.86	23	12.87	12.90	-15.1	26,335	-0.06%
2023/04/07	8	12.64	15	12.73	12.80	-7	26,163	-0.03%
2023/04/06	1	12.50	13	12.55	12.55	-12	25,809	-0.05%
2023/03/31	2.7	12.53	10	12.60	12.55	-7.3	25,613	-0.03%
2023/03/30	12	12.54	0	0.00	12.50	12	25,411	0.05%
2023/03/29	5	12.56	32	12.57	12.60	-27	25,347	-0.11%
2023/03/28	3	12.45	5	12.55	12.45	-2	25,376	-0.01%
2023/03/27	10	12.38	4	12.38	12.45	6	25,339	0.02%
2023/03/24	44.2	12.34	20	12.35	12.40	24.2	25,833	0.09%
2023/03/23	10.4	12.50	93.1	12.35	12.55	-82.7	25,593	-0.32%
2023/03/22	11	12.45	7.1	12.44	12.40	3.9	25,544	0.02%
2023/03/21	11	12.32	3.1	12.32	12.25	7.9	25,792	0.03%
2023/03/20	9.1	12.11	2	12.10	12.10	7.1	25,972	0.03%
2023/03/17	25.1	12.20	2	12.23	12.20	23.1	25,913	0.09%
2023/03/16	53.1	12.21	98	12.15	12.10	-44.9	25,616	-0.18%
2023/03/15	65	12.58	3	12.50	12.50	62	25,367	0.24%
2023/03/14	57.7	12.58	80	12.55	12.55	-22.3	25,273	-0.09%
2023/03/13	54	12.74	303	12.80	12.80	-249	24,754	-1.01%	大賣/鉅額交易
2023/03/10	107.3	12.93	2	12.95	12.90	105.3	24,453	0.43%	大買/鉅額交易
2023/03/09	16.7	13.11	26	13.10	13.10	-9.3	24,424	-0.04%
2023/03/08	24.1	13.20	80	13.16	13.20	-55.9	25,121	-0.22%
2023/03/07	5	13.21	33	13.15	13.25	-28	25,718	-0.11%
2023/03/06	5	13.15	1	13.20	13.15	4	26,209	0.02%
2023/03/03	7.1	13.10	40	13.10	13.10	-32.9	26,668	-0.12%
2023/03/02	11	13.09	22	13.10	13.10	-11	28,066	-0.04%
2023/03/01	15	13.09	0	0.00	13.05	15	28,476	0.05%
2023/02/24	13.8	13.11	32	13.14	13.20	-18.2	28,866	-0.06%
2023/02/23	17	13.16	2	13.15	13.20	15	28,602	0.05%
2023/02/22	1.2	13.15	11	13.10	13.10	-9.8	28,595	-0.03%
2023/02/21	23	13.29	1	13.20	13.20	22	28,445	0.08%
2023/02/20	2.1	13.32	6	13.30	13.35	-3.9	28,738	-0.01%
2023/02/17	0	0.00	13	13.13	13.20	-13	28,781	-0.05%
2023/02/16	10	13.10	3	13.05	13.05	7	29,019	0.02%
2023/02/15	2	13.03	6	13.04	13.00	-4	29,647	-0.01%
2023/02/14	40	13.09	0.1	13.05	13.05	39.9	29,765	0.13%
2023/02/13	12	12.85	0	0.00	13.05	12	29,790	0.04%
2023/02/10	11.1	12.94	20	12.90	12.90	-8.9	29,659	-0.03%
2023/02/09	8	13.03	40	13.00	13.00	-32	29,694	-0.11%
2023/02/08	66	13.05	20	13.05	13.00	46	29,744	0.15%
2023/02/07	1	13.10	0	0.00	13.05	1	29,811	0.00%
2023/02/06	5.3	13.03	2	13.15	13.05	3.3	29,761	0.01%
2023/02/03	15	13.10	0	0.00	13.10	15	29,763	0.05%
2023/02/02	56	13.19	0	0.00	13.15	56	29,855	0.19%
2023/02/01	7.1	13.07	0	0.00	13.15	7.1	29,676	0.02%
2023/01/31	10	13.20	0	0.00	13.20	10	29,451	0.03%
2023/01/30	12.1	13.15	91	13.19	13.20	-78.9	29,286	-0.27%
2023/01/17	16.3	13.00	80	13.05	13.05	-63.8	28,843	-0.22%
2023/01/16	0.1	13.00	61	13.02	13.00	-60.9	28,920	-0.21%
2023/01/13	7	12.95	10	13.05	12.95	-3	28,982	-0.01%
2023/01/12	0.1	12.95	0	0.00	12.95	0.1	29,601	0.00%
2023/01/11	3.1	12.93	0	0.00	12.90	3.1	29,806	0.01%
2023/01/10	1.3	12.93	7.4	13.03	13.00	-6.1	30,096	-0.02%
2023/01/09	1	13.00	1	13.05	13.05	0	30,697	0.00%
2023/01/06	1	12.80	0.1	12.85	12.85	0.9	30,836	0.00%
2023/01/05	1	12.75	1	12.85	12.75	0	31,589	0.00%
2023/01/04	2	12.65	0	0.00	12.65	2	31,894	0.01%
2023/01/03	0	0.00	2.2	12.61	12.65	-2.2	32,407	-0.01%
2022/12/30	12	12.69	10	12.70	12.60	2	32,374	0.01%
2022/12/29	1.1	12.56	1	12.65	12.60	0.1	32,654	0.00%
2022/12/28	30	12.75	0	0.00	12.70	30	32,814	0.09%
2022/12/27	10	12.85	0	0.00	12.80	10	33,115	0.03%
2022/12/26	1	12.80	0.4	12.80	12.80	0.6	33,481	0.00%
2022/12/23	10	12.75	20	12.65	12.70	-10	34,208	-0.03%
2022/12/22	0	0.00	20	12.75	12.80	-20	34,711	-0.06%
2022/12/21	12	12.60	6	12.60	12.55	6	35,392	0.02%
2022/12/20	38.1	12.51	26.1	12.54	12.50	12	35,591	0.03%
2022/12/19	0.1	12.75	37	12.66	12.70	-36.9	35,816	-0.10%
2022/12/16	59.2	12.74	45.2	12.76	12.70	14	35,953	0.04%
2022/12/15	5	12.87	5	12.85	12.85	0	35,798	0.00%
2022/12/14	2	12.85	105.1	12.85	12.85	-103.1	35,970	-0.29%	大賣/鉅額交易
2022/12/13	33.2	12.71	0	0.00	12.80	33.2	35,904	0.09%
2022/12/12	3	12.75	7	12.74	12.95	-4	35,739	-0.01%
2022/12/09	36	12.95	31	12.95	12.95	5	35,902	0.01%
2022/12/08	2	12.85	2	13.00	12.95	0	35,926	0.00%
2022/12/07	107.1	13.15	45	13.11	13.05	62.1	35,906	0.17%	大買/
2022/12/06	5	13.30	101	13.25	13.15	-96	35,608	-0.27%	大賣/
2022/12/05	1.1	13.45	5	13.50	13.40	-4	35,543	-0.01%
2022/12/02	5.1	13.39	0	0.00	13.45	5.1	35,558	0.01%
2022/12/01	7	13.40	3	13.30	13.35	4	35,802	0.01%
2022/11/30	4.2	13.37	11	13.40	13.35	-6.9	35,621	-0.02%
2022/11/29	2	13.15	8.7	13.20	13.20	-6.7	35,278	-0.02%
2022/11/28	1.1	12.95	22	13.04	12.90	-20.9	34,752	-0.06%
2022/11/25	13.5	13.01	39	13.01	12.90	-25.6	34,401	-0.07%
2022/11/24	41.4	12.98	84	13.05	12.90	-42.6	34,049	-0.13%
2022/11/23	3.1	13.60	1	13.65	13.50	2.1	32,858	0.01%
2022/11/22	7	13.42	14.1	13.35	13.45	-7.1	32,652	-0.02%
2022/11/21	0.9	13.10	23.2	13.07	13.10	-22.3	32,038	-0.07%
2022/11/18	0.1	12.95	2	12.93	13.00	-1.9	31,905	-0.01%
2022/11/17	2.5	12.85	0	0.00	12.95	2.5	32,036	0.01%
2022/11/16	57	13.09	2.1	13.05	13.00	54.9	32,232	0.17%
2022/11/15	9.2	12.94	32	13.08	13.15	-22.8	31,920	-0.07%
2022/11/14	7.6	13.01	103.1	13.05	13.00	-95.5	31,678	-0.30%	大賣/
2022/11/11	106	12.66	12.7	12.82	12.90	93.3	31,336	0.30%	大買/
2022/11/10	10	12.32	596	12.30	12.30	-586	30,699	-1.91%	大賣/鉅額交易
2022/11/09	9	12.48	12	12.46	12.50	-3	30,668	-0.01%
2022/11/08	10	12.40	1.1	12.35	12.45	8.9	30,757	0.03%
2022/11/07	54	12.35	0.8	12.35	12.35	53.2	30,958	0.17%
2022/11/04	42.2	12.20	21	12.04	12.20	21.2	31,640	0.07%
2022/11/03	64	11.98	5	11.96	12.00	59	32,096	0.18%
2022/11/02	110.5	11.95	5.5	11.95	11.95	105	32,186	0.33%	大買/鉅額交易
2022/11/01	13	11.82	12	11.94	11.95	1	32,472	0.00%
2022/10/31	8.1	11.80	0	0.00	11.75	8.1	33,331	0.02%
2022/10/28	4	11.76	167	11.71	11.70	-163	33,451	-0.49%	大賣/鉅額交易
2022/10/27	2.5	11.82	0.5	11.80	11.75	2	33,651	0.01%
2022/10/26	28.2	11.65	22	11.58	11.65	6.2	33,886	0.02%
2022/10/25	11	11.30	17.1	11.34	11.45	-6.1	33,785	-0.02%
2022/10/24	164	11.29	5.8	11.16	11.15	158.2	33,711	0.47%	大買/鉅額交易
2022/10/21	4.3	11.30	1.1	11.35	11.20	3.2	33,642	0.01%
2022/10/20	6.1	10.98	11	11.05	11.45	-4.9	33,576	-0.01%
2022/10/19	5.1	11.31	0	0.00	11.20	5.1	33,184	0.02%
2022/10/18	22	11.18	195.1	11.21	11.35	-173.1	33,159	-0.52%	大賣/鉅額交易
2022/10/17	73.3	11.15	9	11.13	11.30	64.3	33,315	0.19%
2022/10/14	22.4	11.69	32	11.79	11.65	-9.6	33,402	-0.03%
2022/10/13	98.6	11.82	0	0.00	11.70	98.6	33,643	0.29%
2022/10/12	0	0.00	40	12.11	12.20	-40	33,503	-0.12%
2022/10/11	29.1	12.03	11	12.20	12.15	18.1	33,678	0.05%
2022/10/07	100	12.30	0	0.00	12.35	100	33,475	0.30%
2022/10/06	5.1	12.35	1.1	12.31	12.40	4	33,769	0.01%
2022/10/05	99	12.25	4	12.18	12.30	95	34,247	0.28%
2022/10/04	2.3	11.93	3.5	12.01	11.90	-1.2	34,793	0.00%
2022/10/03	43.6	11.84	10	11.70	11.80	33.6	34,722	0.10%
2022/09/30	38.5	12.03	31	12.05	12.00	7.5	34,939	0.02%
2022/09/29	5.7	12.20	9	12.21	12.25	-3.3	35,131	-0.01%
2022/09/28	61.6	12.23	27	12.21	12.15	34.6	36,677	0.09%
2022/09/27	18.1	12.52	36	12.57	12.55	-17.9	37,719	-0.05%
2022/09/26	60.8	12.62	3	12.68	12.60	57.8	38,487	0.15%
2022/09/23	69.1	12.94	101	12.95	12.85	-31.9	39,310	-0.08%	大賣/
2022/09/22	15.3	12.80	0	0.00	12.80	15.3	40,238	0.04%
2022/09/21	11.7	12.98	2	13.00	13.00	9.7	40,178	0.02%
2022/09/20	18	13.11	0	0.00	13.10	18	40,194	0.04%
2022/09/19	10.3	12.98	5	13.00	12.95	5.3	40,364	0.01%
2022/09/16	15.7	13.06	0	0.00	13.10	15.7	40,380	0.04%
2022/09/15	107.1	13.20	8	13.23	13.15	99.1	40,371	0.25%	大買/
2022/09/14	7.1	13.11	0	0.00	13.10	7.1	40,646	0.02%
2022/09/13	6	13.43	100	13.35	13.40	-94	41,148	-0.23%
2022/09/12	10	13.15	8.1	13.32	13.35	1.9	42,125	0.00%
2022/09/08	5	12.87	3	13.02	13.05	2	42,931	0.00%
2022/09/07	28.2	12.89	0	0.00	12.85	28.2	43,472	0.06%
2022/09/06	111	13.15	1	13.10	13.15	110	43,131	0.26%	大買/鉅額交易
2022/09/05	26	13.08	61	13.11	13.10	-35	43,196	-0.08%
2022/09/02	22.3	13.24	105	13.29	13.15	-82.7	43,369	-0.19%	大賣/
2022/09/01	39.2	13.22	0	0.00	13.30	39.2	43,288	0.09%
2022/08/31	4	13.43	8	13.41	13.40	-4	43,083	-0.01%
2022/08/30	21.1	13.35	1	13.30	13.35	20.1	42,942	0.05%
2022/08/29	26.4	13.40	0	0.00	13.35	26.4	42,862	0.06%
2022/08/26	0.2	13.80	20	13.73	13.75	-19.8	42,686	-0.05%
2022/08/25	18.2	13.62	6.3	13.61	13.65	11.8	42,924	0.03%
2022/08/24	22	13.54	101	13.50	13.55	-79.1	43,184	-0.18%	大賣/
2022/08/23	61.7	13.58	3	13.55	13.55	58.7	44,962	0.13%
2022/08/22	10.3	13.79	2	13.80	13.80	8.3	45,880	0.02%
2022/08/19	1.1	13.85	13	13.88	13.90	-11.9	46,495	-0.03%
2022/08/18	1	13.90	5	13.90	13.85	-4	47,213	-0.01%
2022/08/17	6	13.97	10	13.95	14.00	-4	48,740	-0.01%
2022/08/16	7.3	13.88	11	13.90	13.90	-3.7	49,597	-0.01%
2022/08/15	121.2	13.94	16	13.90	13.90	105.2	50,188	0.21%	大買/鉅額交易
2022/08/12	6.1	13.84	26.2	13.85	13.90	-20.1	50,247	-0.04%
2022/08/11	5.2	13.90	10.2	13.87	13.90	-5	50,440	-0.01%
2022/08/10	12.3	13.58	1	13.60	13.55	11.3	50,223	0.02%
2022/08/09	10.4	13.42	5.1	13.30	13.40	5.3	50,048	0.01%
2022/08/08	1.4	13.32	5	13.31	13.35	-3.6	50,538	-0.01%
2022/08/05	24	13.26	24.1	13.22	13.35	-0.1	50,824	0.00%
2022/08/04	17.2	12.79	15	12.81	12.85	2.2	51,344	0.00%
2022/08/03	114.2	12.84	3	12.77	12.85	111.2	51,628	0.22%	大買/鉅額交易
2022/08/02	17.1	12.89	3	12.88	12.90	14.1	52,319	0.03%
2022/08/01	13	12.98	2	13.00	13.05	11	53,286	0.02%
2022/07/29	18.9	12.98	2	13.05	12.90	16.9	53,744	0.03%
2022/07/28	16	12.92	333	12.90	12.95	-317	53,825	-0.59%	大賣/鉅額交易
2022/07/27	3	12.87	1	12.85	12.85	2	53,828	0.00%
2022/07/26	101.2	12.95	8	12.91	12.95	93.2	54,020	0.17%	大買/
2022/07/25	4	12.85	0	0.00	12.85	4	54,429	0.01%
2022/07/22	4	12.68	108	12.70	12.75	-104	54,861	-0.19%	大賣/鉅額交易
2022/07/21	136.1	12.51	4	12.50	12.65	132.1	55,525	0.24%	大買/鉅額交易
2022/07/20	19.2	12.85	4	12.90	12.75	15.2	55,493	0.03%
2022/07/19	6	12.80	0	0.00	12.80	6	55,479	0.01%
2022/07/18	4.5	12.66	4	12.71	12.70	0.5	55,457	0.00%
2022/07/15	31.2	12.57	7	12.56	12.50	24.2	55,469	0.04%
2022/07/14	19.1	12.73	4	12.65	12.75	15.1	55,745	0.03%
2022/07/13	9	12.71	14.1	12.74	12.80	-5.1	55,895	-0.01%
2022/07/12	203.5	12.36	13	12.35	12.30	190.5	56,245	0.34%	大買/鉅額交易
2022/07/11	39	12.84	4	12.80	12.80	35	56,183	0.06%
2022/07/08	106.3	12.88	48	12.92	12.90	58.3	56,933	0.10%	大買/
2022/07/07	54.2	12.90	5	12.90	12.90	49.2	56,884	0.09%
2022/07/06	137.8	13.09	0	0.00	12.90	137.8	56,712	0.24%	大買/鉅額交易
2022/07/05	145.6	14.18	15	14.26	14.25	130.6	56,037	0.23%	大買/鉅額交易
2022/07/04	112.7	14.20	150	14.24	14.20	-37.3	55,263	-0.07%	大買/大賣/
2022/07/01	25.5	14.40	106	14.30	14.30	-80.5	56,045	-0.14%	大賣/
2022/06/30	53.5	14.81	114	14.77	14.70	-60.5	56,326	-0.11%	大賣/
2022/06/29	2	15.18	0	0.00	15.20	2	55,861	0.00%
2022/06/28	0	0.00	2.2	15.25	15.30	-2.2	57,279	0.00%
2022/06/27	5	15.35	5	15.30	15.25	0	57,834	0.00%
2022/06/24	8.1	15.13	4.5	15.16	15.25	3.6	57,680	0.01%
2022/06/23	30	15.02	2	15.00	15.10	28	58,066	0.05%
2022/06/22	24.3	15.27	8	15.14	15.10	16.3	58,007	0.03%
2022/06/21	10	15.13	49	15.27	15.30	-39	57,943	-0.07%
2022/06/20	52.7	14.90	17	15.10	14.70	35.7	57,917	0.06%
2022/06/17	41.2	15.07	14	15.09	15.15	27.2	57,370	0.05%
2022/06/16	20.6	15.40	13	15.25	15.25	7.6	57,547	0.01%
2022/06/15	20	15.55	1.3	15.60	15.50	18.7	60,394	0.03%
2022/06/14	23.1	15.39	11	15.51	15.55	12.1	61,948	0.02%
2022/06/13	48	15.43	10	15.48	15.50	38	62,344	0.06%
2022/06/10	19.4	15.83	14	15.84	15.85	5.4	62,582	0.01%
2022/06/09	12	16.01	2	16.10	16.00	10	62,879	0.02%
2022/06/08	17	16.02	22	16.05	16.00	-5	63,200	-0.01%
2022/06/07	14	15.94	3	15.98	15.90	11	64,557	0.02%
2022/06/06	11.1	15.93	8	16.01	16.05	3.1	65,053	0.00%
2022/06/02	24	15.82	21	15.83	15.80	3	66,395	0.00%
2022/06/01	124.2	16.00	3	16.03	15.95	121.2	69,532	0.17%	大買/鉅額交易
2022/05/31	131.5	15.99	39	16.01	16.20	92.5	71,755	0.13%	大買/
2022/05/30	11.7	16.04	20.2	16.06	16.15	-8.5	70,440	-0.01%
2022/05/27	26	15.50	26	15.49	15.50	0	71,191	0.00%
2022/05/26	15.3	15.25	13.7	15.22	15.15	1.5	71,903	0.00%
2022/05/25	77.3	15.22	9	15.20	15.20	68.3	72,657	0.09%
2022/05/24	72.5	15.81	170	15.65	15.60	-97.5	73,540	-0.13%	大賣/
2022/05/23	39.6	15.72	15	15.84	15.90	24.5	72,906	0.03%
2022/05/20	30.2	15.96	1.2	15.91	15.90	29	73,902	0.04%
2022/05/19	33.4	15.82	4	15.90	15.80	29.4	74,219	0.04%
2022/05/18	180	16.33	13	16.19	16.35	167	74,585	0.22%	大買/鉅額交易
2022/05/17	26.3	15.87	27	15.91	15.85	-0.7	74,977	0.00%
2022/05/16	122.2	16.01	8	15.88	15.85	114.2	75,317	0.15%	大買/鉅額交易
2022/05/13	25.1	15.97	19	15.97	16.00	6.1	75,827	0.01%
2022/05/12	76.6	16.01	178	16.03	15.85	-101.4	76,243	-0.13%	大賣/鉅額交易
2022/05/11	73.2	16.50	10.2	16.48	16.40	63	75,317	0.08%
2022/05/10	24.4	16.62	41.8	16.50	16.70	-17.4	75,489	-0.02%
2022/05/09	75.2	16.91	163	16.91	16.85	-87.8	75,350	-0.12%	大賣/
2022/05/06	42.7	17.34	28	17.33	17.45	14.7	75,578	0.02%
2022/05/05	24.3	17.67	14.5	17.70	17.65	9.8	77,448	0.01%
2022/05/04	27.5	17.66	0.2	17.70	17.70	27.3	77,747	0.04%
2022/05/03	28.7	17.69	82.3	17.83	17.70	-53.6	78,503	-0.07%
2022/04/29	56.3	17.95	48	18.00	17.95	8.3	79,946	0.01%
2022/04/28	129.4	17.71	231	17.66	17.90	-101.6	81,077	-0.13%	大買/大賣/鉅額交易
2022/04/27	102.8	17.79	115	17.81	17.80	-12.2	82,023	-0.01%	大買/大賣/
2022/04/26	38.5	18.20	10	18.25	18.20	28.5	82,580	0.03%
2022/04/25	94.1	18.21	47	18.20	18.15	47.1	83,009	0.06%
2022/04/22	37	18.32	153	18.26	18.60	-116	84,359	-0.14%	大賣/鉅額交易
2022/04/21	66.5	18.49	4.1	18.46	18.40	62.4	87,723	0.07%
2022/04/20	110.2	18.55	1	18.50	18.75	109.2	89,730	0.12%	大買/鉅額交易
2022/04/19	38.4	18.62	91	18.63	18.50	-52.6	92,335	-0.06%
2022/04/18	156.5	18.52	35	18.74	18.50	121.5	96,008	0.13%	大買/鉅額交易
2022/04/15	97.6	18.99	4	19.09	19.00	93.6	95,286	0.10%
2022/04/14	69.3	19.31	26	19.24	19.20	43.3	95,330	0.05%
2022/04/13	113.4	19.56	12	19.70	19.65	101.4	94,847	0.11%	大買/鉅額交易
2022/04/12	29.7	19.55	64	19.54	19.55	-34.3	95,107	-0.04%
2022/04/11	348.5	19.92	425.4	19.72	19.75	-76.9	94,877	-0.08%	大買/大賣/
2022/04/08	417	19.54	89	19.64	19.80	328	95,305	0.34%	大買/鉅額交易
2022/04/07	181.3	19.63	85.4	19.62	19.30	95.9	96,001	0.10%	大買/
2022/04/06	142.1	19.45	267.1	19.49	19.70	-125	95,900	-0.13%	大買/大賣/鉅額交易
2022/04/01	79	19.18	213	19.20	19.30	-134	95,306	-0.14%	大賣/鉅額交易
2022/03/31	143	19.32	91.1	19.27	19.20	51.9	94,938	0.05%	大買/
2022/03/30	69.1	19.04	202.5	19.08	19.05	-133.4	94,025	-0.14%	大賣/鉅額交易
2022/03/29	92	18.90	15	18.94	18.95	77	94,476	0.08%
2022/03/28	17.2	18.68	45.5	18.72	18.95	-28.3	95,706	-0.03%
2022/03/25	56.6	18.83	28.1	18.86	18.75	28.5	96,220	0.03%
2022/03/24	20.4	18.97	33	18.98	19.00	-12.6	97,646	-0.01%
2022/03/23	281	18.95	34.6	18.98	19.00	246.4	100,697	0.24%	大買/鉅額交易
2022/03/22	15.1	18.67	20	18.70	18.75	-4.9	100,951	0.00%
2022/03/21	45.1	18.87	26	18.89	18.80	19.1	100,950	0.02%
2022/03/18	20.5	18.87	74	18.91	19.05	-53.5	100,367	-0.05%
2022/03/17	69	18.61	32.1	18.58	18.65	36.9	97,396	0.04%
2022/03/16	80.9	17.90	12	18.03	17.85	68.9	96,195	0.07%
2022/03/15	28	17.76	34	17.73	17.80	-6	95,878	-0.01%
2022/03/14	6.2	17.53	10	17.50	17.55	-3.8	95,870	0.00%
2022/03/11	19.2	17.50	11	17.56	17.50	8.2	96,277	0.01%
2022/03/10	25.3	17.62	27.2	17.70	17.70	-1.9	96,520	0.00%
2022/03/09	32.4	17.05	13	17.12	17.05	19.4	95,926	0.02%
2022/03/08	66.8	17.00	54.8	17.04	16.95	12	95,709	0.01%
2022/03/07	539.8	17.13	1,061.5	17.10	17.05	-521.7	94,838	-0.55%	大買/大賣/鉅額交易
2022/03/04	175.5	18.00	118	17.95	17.90	57.5	92,986	0.06%	大買/大賣/
2022/03/03	16.5	18.42	209	18.37	18.45	-192.5	91,649	-0.21%	大賣/鉅額交易
2022/03/02	67.5	18.36	252	18.41	18.40	-184.5	92,395	-0.20%	大賣/鉅額交易
2022/03/01	68.4	18.73	544.7	18.78	18.75	-476.3	91,081	-0.52%	大賣/鉅額交易
2022/02/25	73.1	18.84	82	18.79	18.95	-8.9	90,730	-0.01%
2022/02/24	231.9	19.03	153	18.87	18.85	78.9	90,257	0.09%	大買/大賣/
2022/02/23	47.3	19.31	65.1	19.33	19.35	-17.8	88,904	-0.02%
2022/02/22	312.4	19.25	20	19.28	19.40	292.4	90,191	0.32%	大買/鉅額交易
2022/02/21	74.2	19.54	95.5	19.50	19.60	-21.3	91,665	-0.02%
2022/02/18	72.6	19.52	96	19.54	19.50	-23.4	96,169	-0.02%
2022/02/17	19	19.42	275	19.38	19.35	-256	96,496	-0.27%	大賣/鉅額交易
2022/02/16	84	19.27	43.6	19.35	19.30	40.4	97,777	0.04%
2022/02/15	114.5	19.36	68	19.22	19.15	46.5	100,508	0.05%	大買/
2022/02/14	40	19.11	45.1	19.13	19.20	-5.1	100,398	-0.01%
2022/02/11	10.3	19.28	15	19.31	19.30	-4.7	99,506	0.00%
2022/02/10	68	19.22	4	19.15	19.30	64	99,021	0.06%
2022/02/09	56.6	19.27	34	19.32	19.30	22.6	98,611	0.02%
2022/02/08	60.7	19.21	26.5	19.22	19.25	34.2	98,050	0.03%
2022/02/07	242.7	18.90	22.7	18.82	19.10	220	96,860	0.23%	大買/鉅額交易
2022/01/26	80	18.17	4	18.25	18.20	76	94,430	0.08%
2022/01/25	70.4	18.14	111	18.10	18.20	-40.6	93,985	-0.04%	大賣/
2022/01/24	99.6	18.02	109.2	18.10	18.45	-9.6	93,199	-0.01%	大賣/
2022/01/21	59.9	18.38	76	18.37	18.40	-16.1	91,776	-0.02%
2022/01/20	166.3	18.63	66	18.65	18.75	100.3	90,155	0.11%	大買/
2022/01/19	163.2	19.07	59	19.11	18.85	104.2	88,874	0.12%	大買/鉅額交易
2022/01/18	47.3	19.04	80.2	19.09	19.10	-32.9	87,706	-0.04%
2022/01/17	197	18.97	204.1	18.88	18.90	-7.1	86,585	-0.01%	大買/大賣/
2022/01/14	312.6	18.80	133.3	18.81	18.85	179.3	84,692	0.21%	大買/大賣/鉅額交易
2022/01/13	130	18.48	66	18.51	18.65	64	81,356	0.08%	大買/
2022/01/12	286	18.32	129.4	18.35	18.45	156.6	79,413	0.20%	大買/大賣/鉅額交易
2022/01/11	316.2	18.02	117.5	18.01	18.25	198.7	76,726	0.26%	大買/大賣/鉅額交易
2022/01/10	20.8	17.25	53	17.23	17.35	-32.2	73,683	-0.04%
2022/01/07	16.2	17.29	83	17.36	17.30	-66.8	73,695	-0.09%
2022/01/06	87.1	17.21	12	17.20	17.25	75.1	73,345	0.10%
2022/01/05	28	17.21	165.7	17.24	17.20	-137.6	73,189	-0.19%	大賣/鉅額交易
2022/01/04	54.2	17.07	194.5	17.09	17.10	-140.3	73,110	-0.19%	大賣/鉅額交易
2022/01/03	136.3	17.18	135	17.46	17.15	1.3	72,981	0.00%	大買/大賣/
2021/12/30	79.3	17.48	10.2	17.46	17.50	69.1	71,626	0.10%
2021/12/29	448	17.40	542.3	17.53	17.60	-94.3	70,492	-0.13%	大買/大賣/
2021/12/28	134.2	16.97	91.6	17.00	17.10	42.6	69,355	0.06%	大買/
2021/12/27	55	16.90	39	16.85	16.90	16	68,922	0.02%
2021/12/24	81.7	16.84	40.3	16.88	16.85	41.4	69,645	0.06%
2021/12/23	24	16.63	2	16.70	16.70	22	69,265	0.03%
2021/12/22	14.5	16.57	100	16.50	16.65	-85.5	68,755	-0.12%
2021/12/21	12	16.56	1	16.65	16.60	11	67,626	0.02%
2021/12/20	163.2	16.61	55.1	16.70	16.55	108.1	67,018	0.16%	大買/鉅額交易
2021/12/17	71	16.82	164.7	16.76	16.85	-93.7	65,735	-0.14%	大賣/
2021/12/16	106	16.48	0	0.00	16.50	106	62,859	0.17%	大買/鉅額交易
2021/12/15	33.3	16.55	8	16.59	16.55	25.3	63,353	0.04%
2021/12/14	392.2	16.51	130	16.50	16.60	262.2	64,095	0.41%	大買/大賣/鉅額交易
2021/12/13	49.2	16.67	22	16.70	16.65	27.2	65,341	0.04%
2021/12/10	27.4	16.67	17	16.62	16.60	10.4	65,336	0.02%
2021/12/09	74.1	16.59	104.1	16.55	16.65	-30	66,257	-0.05%	大賣/
2021/12/08	194.1	16.67	6	16.59	16.50	188.1	66,982	0.28%	大買/鉅額交易
2021/12/07	223	16.47	12	16.45	16.70	211	66,222	0.32%	大買/鉅額交易
2021/12/06	17.6	16.48	16	16.43	16.45	1.6	65,707	0.00%
2021/12/03	30	16.44	10	16.40	16.35	20	65,448	0.03%
2021/12/02	6.2	16.12	121	16.12	16.15	-114.8	65,049	-0.18%	大賣/鉅額交易
2021/12/01	9.4	16.15	8	16.23	16.25	1.4	64,906	0.00%
2021/11/30	159.1	16.18	17	16.37	16.40	142.1	64,479	0.22%	大買/鉅額交易
2021/11/29	219.4	16.14	19	16.11	16.20	200.4	64,003	0.31%	大買/鉅額交易
2021/11/26	37.3	16.41	268.5	16.43	16.35	-231.3	63,263	-0.37%	大賣/鉅額交易
2021/11/25	17.3	16.72	8	16.62	16.80	9.3	62,823	0.01%
2021/11/24	51.1	16.85	37	16.96	16.80	14.1	63,421	0.02%
2021/11/23	83	16.80	109	16.79	16.80	-26	62,961	-0.04%	大賣/
2021/11/22	141.1	16.74	55.3	16.67	16.70	85.8	62,204	0.14%	大買/
2021/11/19	111	16.87	345.3	16.76	16.85	-234.3	61,861	-0.38%	大買/大賣/鉅額交易
2021/11/18	107.4	17.12	48	17.13	17.10	59.4	60,633	0.10%	大買/
2021/11/17	201.4	16.66	109.1	16.71	16.95	92.3	58,267	0.16%	大買/大賣/
2021/11/16	37.3	15.49	274.7	15.40	15.65	-237.4	54,411	-0.44%	大賣/鉅額交易
2021/11/15	237.4	15.66	67	15.62	15.60	170.4	54,942	0.31%	大買/鉅額交易
2021/11/12	171	14.80	281.1	14.94	15.30	-110.1	53,620	-0.21%	大買/大賣/鉅額交易
2021/11/11	76	14.55	45	14.48	14.50	31	51,294	0.06%
2021/11/10	5	14.33	15	14.30	14.35	-10	53,352	-0.02%
2021/11/09	13	14.26	18	14.29	14.30	-5	56,846	-0.01%
2021/11/08	31	14.22	9.7	14.25	14.30	21.3	57,001	0.04%
2021/11/05	31	14.14	4	14.15	14.15	27	58,065	0.05%
2021/11/04	28	14.18	30	14.22	14.15	-2	59,407	0.00%
2021/11/03	1.5	14.13	31	14.13	14.15	-29.5	60,455	-0.05%
2021/11/02	8.1	14.14	4	14.10	14.15	4.1	61,236	0.01%
2021/11/01	18.3	14.16	37	14.14	14.10	-18.7	61,653	-0.03%
2021/10/29	45.1	14.20	9	14.20	14.20	36.1	61,686	0.06%
2021/10/28	26.3	14.30	26.5	14.30	14.35	-0.2	61,681	0.00%
2021/10/27	2	14.30	19.8	14.28	14.30	-17.8	61,901	-0.03%
2021/10/26	100	14.15	37.3	14.31	14.30	62.7	62,189	0.10%
2021/10/25	7	14.11	2	14.18	14.15	5	62,115	0.01%
2021/10/22	3	14.18	0	0.00	14.15	3	63,530	0.00%
2021/10/21	4	14.16	15	14.17	14.15	-11	64,559	-0.02%
2021/10/20	23	14.22	0	0.00	14.15	23	64,956	0.04%
2021/10/19	10.2	14.20	6	14.21	14.25	4.2	65,046	0.01%
2021/10/18	1.1	14.25	227.7	14.25	14.20	-226.6	65,164	-0.35%	大賣/鉅額交易
2021/10/15	222	14.10	27	14.10	14.10	195	65,357	0.30%	大買/鉅額交易
2021/10/14	251.1	14.13	7	14.10	14.00	244.1	66,634	0.37%	大買/鉅額交易
2021/10/13	17.2	14.11	18.1	14.13	14.10	-0.9	68,350	0.00%
2021/10/12	41	14.12	12	14.15	14.20	29	70,419	0.04%
2021/10/08	6	14.13	104	14.15	14.15	-98	70,965	-0.14%	大賣/
2021/10/07	23	14.13	35	14.13	14.10	-12	71,561	-0.02%
2021/10/06	8	13.93	2	14.00	14.00	6	72,631	0.01%
2021/10/05	107.2	13.95	3	13.80	13.95	104.2	73,764	0.14%	大買/鉅額交易
2021/10/04	15.1	13.94	4	13.95	13.90	11.1	74,530	0.01%
2021/10/01	38.5	13.95	209	13.95	14.00	-170.5	76,499	-0.22%	大賣/鉅額交易
2021/09/30	12.8	14.13	16	14.17	14.20	-3.2	76,853	0.00%
2021/09/29	7	14.04	5	14.05	14.05	2	77,139	0.00%
2021/09/28	59	14.14	5	14.15	14.20	54	77,236	0.07%
2021/09/27	0	14.10	32	14.19	14.20	-32	77,492	-0.04%
2021/09/24	31.7	14.08	5.1	14.05	14.10	26.6	77,668	0.03%
2021/09/23	9	14.12	26	14.17	14.10	-17	77,779	-0.02%
2021/09/22	88.5	13.94	9.1	13.84	14.10	79.3	78,426	0.10%
2021/09/17	60.2	14.33	1.5	14.33	14.25	58.7	78,310	0.07%
2021/09/16	48.3	14.49	45	14.57	14.50	3.3	77,892	0.00%
2021/09/15	67	14.26	18	14.25	14.35	49	76,980	0.06%
2021/09/14	4.3	14.13	148.5	14.23	14.30	-144.3	78,401	-0.18%	大賣/鉅額交易
2021/09/13	34	14.09	45	14.07	14.10	-11	80,629	-0.01%
2021/09/10	2	13.90	13	13.88	13.90	-11	80,610	-0.01%
2021/09/09	33.1	13.73	6	13.78	13.80	27.1	81,822	0.03%
2021/09/08	21.2	13.77	0.2	13.80	13.75	20.9	81,808	0.03%
2021/09/07	105.1	13.80	10.5	13.87	13.85	94.6	81,940	0.12%	大買/
2021/09/06	10.2	13.84	13	13.90	13.80	-2.8	81,919	0.00%
2021/09/03	1	13.95	137.4	13.90	13.95	-136.3	81,961	-0.17%	大賣/鉅額交易
2021/09/02	192.5	13.77	1	14.05	13.75	191.5	82,377	0.23%	大買/鉅額交易
2021/09/01	130.4	14.13	18	14.09	14.10	112.4	81,731	0.14%	大買/鉅額交易
2021/08/31	26.3	14.02	175	14.10	14.20	-148.7	81,436	-0.18%	大賣/鉅額交易
2021/08/30	170.2	13.99	101.8	14.06	14.20	68.4	81,177	0.08%	大買/大賣/
2021/08/27	36	13.72	166	13.72	13.80	-130	80,857	-0.16%	大賣/鉅額交易
2021/08/26	119.1	13.59	32.1	13.55	13.65	87	80,751	0.11%	大買/
2021/08/25	95.6	13.60	3	13.62	13.65	92.6	81,508	0.11%
2021/08/24	20	13.31	70	13.30	13.40	-50	81,434	-0.06%
2021/08/23	31	13.23	68	13.35	13.35	-37	82,123	-0.05%
2021/08/20	385.1	13.25	426	13.00	13.15	-41	82,382	-0.05%	大買/大賣/
2021/08/19	55.4	13.29	60	13.29	13.20	-4.6	82,509	-0.01%
2021/08/18	43	13.56	15	13.51	13.60	28	81,570	0.03%
2021/08/17	23	13.56	132	13.54	13.65	-109	81,339	-0.13%	大賣/鉅額交易
2021/08/16	109.4	13.89	22.5	13.74	13.70	86.9	80,832	0.11%	大買/
2021/08/13	63.4	14.33	115	14.38	14.30	-51.6	78,735	-0.07%	大賣/
2021/08/12	22.4	13.86	7	13.88	13.85	15.4	76,171	0.02%
2021/08/11	72.1	13.94	33	13.93	13.90	39.1	77,421	0.05%
2021/08/10	71.2	13.76	17.3	13.75	13.85	53.9	79,013	0.07%
2021/08/09	151	14.16	254.3	14.16	14.15	-103.3	81,499	-0.13%	大買/大賣/鉅額交易
2021/08/06	114	14.24	136	14.24	14.25	-22	82,427	-0.03%	大買/大賣/
2021/08/05	7	14.24	155	14.25	14.25	-148	84,791	-0.17%	大賣/鉅額交易
2021/08/04	6.2	14.20	39.1	14.20	14.25	-32.9	90,808	-0.04%
2021/08/03	20	14.10	0	0.00	14.20	20	95,849	0.02%
2021/08/02	105.2	14.12	0	14.10	14.20	105.2	98,894	0.11%	大買/鉅額交易
2021/07/30	7	14.11	32	14.13	14.10	-25	99,430	-0.03%
2021/07/29	124.9	14.05	48	14.01	14.10	76.9	100,379	0.08%	大買/
2021/07/28	88.1	13.73	12.1	13.70	13.85	76	102,409	0.07%
2021/07/27	111.3	14.07	205.3	14.14	13.95	-94	106,150	-0.09%	大買/大賣/
2021/07/26	119.6	14.60	197	14.38	14.25	-77.4	107,347	-0.07%	大買/大賣/
2021/07/23	116.9	14.35	63	14.33	14.40	53.9	109,081	0.05%	大買/
2021/07/22	5	14.20	45	14.18	14.20	-40	111,678	-0.04%
2021/07/21	24.4	14.05	10.7	14.12	14.10	13.8	114,878	0.01%
2021/07/20	116.5	14.10	578	14.13	14.15	-461.6	120,639	-0.38%	大買/大賣/鉅額交易
2021/07/19	207.6	14.60	286	14.60	14.45	-78.4	121,839	-0.06%	大買/大賣/
2021/07/16	277.6	14.32	302.1	14.53	14.70	-24.5	123,822	-0.02%	大買/大賣/
2021/07/15	52	14.12	23.1	14.13	14.20	28.9	122,551	0.02%
2021/07/14	13.4	13.82	212	13.95	13.95	-198.7	122,986	-0.16%	大賣/鉅額交易
2021/07/13	122.9	13.99	342	14.01	13.80	-219.1	124,648	-0.18%	大買/大賣/鉅額交易
2021/07/12	246.5	14.00	60.2	13.95	13.95	186.3	124,581	0.15%	大買/鉅額交易
2021/07/09	212.2	13.72	40	13.82	13.70	172.2	124,502	0.14%	大買/鉅額交易
2021/07/08	144	13.82	96	13.86	13.95	48	124,941	0.04%	大買/
2021/07/07	21.3	13.42	346.2	13.44	13.50	-324.9	124,426	-0.26%	大賣/鉅額交易
2021/07/06	3.1	13.30	18.5	13.30	13.30	-15.4	126,833	-0.01%
2021/07/05	97.1	13.22	97	13.20	13.25	0.1	126,659	0.00%
2021/07/02	14	13.10	45	13.10	13.15	-31	126,296	-0.02%
2021/07/01	25	13.05	23	13.09	13.05	2	126,328	0.00%
2021/06/30	326.3	13.20	51	13.10	13.15	275.3	126,167	0.22%	大買/鉅額交易
2021/06/29	101.4	13.08	649.2	12.98	13.00	-547.9	126,127	-0.43%	大買/大賣/鉅額交易
2021/06/28	63	13.19	55.3	13.19	13.20	7.7	125,824	0.01%
2021/06/25	81	12.95	98	12.91	12.95	-17	125,374	-0.01%
2021/06/24	16.1	12.80	11	12.83	12.80	5.1	125,396	0.00%
2021/06/23	80.1	12.87	422.1	12.90	12.85	-342	126,305	-0.27%	大賣/鉅額交易
2021/06/22	28.1	12.85	263	12.62	12.65	-234.9	126,230	-0.19%	大賣/鉅額交易
2021/06/21	19.1	12.16	10	12.15	12.15	9.1	123,178	0.01%
2021/06/18	117.1	12.35	2.2	12.35	12.25	114.9	122,899	0.09%	大買/鉅額交易
2021/06/17	5	12.30	81	12.39	12.45	-76	122,509	-0.06%
2021/06/16	14.2	12.31	20.2	12.30	12.35	-6	124,544	0.00%
2021/06/15	24.2	12.42	1	12.40	12.40	23.2	124,700	0.02%
2021/06/11	2.1	12.55	38	12.45	12.50	-36	124,890	-0.03%
2021/06/10	74.1	12.41	41	12.41	12.45	33.1	125,395	0.03%
2021/06/09	25.1	12.48	41	12.43	12.45	-15.9	126,284	-0.01%
2021/06/08	20.1	12.55	38	12.52	12.55	-18	126,469	-0.01%
2021/06/07	51.2	12.49	21	12.47	12.50	30.2	128,135	0.02%
2021/06/04	243.1	12.60	178	12.58	12.65	65.1	128,650	0.05%	大買/大賣/
2021/06/03	439.1	12.70	74	12.66	12.70	365.1	129,597	0.28%	大買/鉅額交易
2021/06/02	508	12.78	136	12.78	12.75	372	130,004	0.29%	大買/大賣/鉅額交易
2021/06/01	31	12.51	102	12.57	12.60	-71	129,273	-0.05%	大賣/
2021/05/31	104	12.43	71	12.42	12.45	33	129,332	0.03%	大買/
2021/05/28	74	12.20	17	12.24	12.30	57	128,901	0.04%
2021/05/27	14.9	12.07	34	12.02	12.10	-19.1	128,298	-0.01%
2021/05/26	18	12.17	78.1	12.15	12.20	-60.1	128,177	-0.05%
2021/05/25	90	12.11	30.2	12.14	12.10	59.8	128,520	0.05%
2021/05/24	83	12.00	20	12.02	12.05	63	128,334	0.05%
2021/05/21	11	12.08	28.5	12.06	12.05	-17.5	128,303	-0.01%
2021/05/20	19.1	11.78	15	11.83	11.85	4.1	127,584	0.00%
2021/05/19	128.1	11.97	37	11.91	11.95	91.1	126,812	0.07%	大買/
2021/05/18	92	11.89	175.2	11.80	12.10	-83.2	125,810	-0.07%	大賣/
2021/05/17	273.5	11.21	1,058	11.28	11.20	-784.5	123,704	-0.63%	大買/大賣/鉅額交易
2021/05/14	178.2	12.16	507.1	12.10	12.10	-328.9	119,729	-0.27%	大買/大賣/鉅額交易
2021/05/13	191.4	12.29	97	12.14	12.10	94.4	117,481	0.08%	大買/
2021/05/12	321.4	12.61	536	12.58	12.40	-214.6	114,416	-0.19%	大買/大賣/鉅額交易
2021/05/11	288.5	13.23	96	13.28	13.00	192.5	108,102	0.18%	大買/鉅額交易
2021/05/10	193.1	13.26	118	13.28	13.35	75.1	102,931	0.07%	大買/大賣/
2021/05/07	13	12.76	61.2	12.80	12.85	-48.2	100,112	-0.05%
2021/05/06	102	12.74	182	12.68	12.75	-80	99,754	-0.08%	大買/大賣/
2021/05/05	144	12.70	18.5	12.50	12.60	125.5	98,452	0.13%	大買/鉅額交易
2021/05/04	228	12.35	171	12.65	12.35	57	96,151	0.06%	大買/大賣/
2021/05/03	88.1	13.06	19	13.04	13.00	69.1	91,250	0.08%
2021/04/29	146.9	13.04	69	12.99	13.05	77.9	89,321	0.09%	大買/
2021/04/28	398	13.19	96	13.19	13.15	302	86,923	0.35%	大買/鉅額交易
2021/04/27	302.1	13.37	268.2	13.31	13.45	33.9	84,339	0.04%	大買/大賣/
2021/04/26	373.1	13.05	170.7	13.34	13.50	202.4	80,862	0.25%	大買/大賣/鉅額交易
2021/04/23	38	12.05	79.2	12.19	12.30	-41.2	74,293	-0.06%
2021/04/22	201	11.96	100	12.03	11.85	101	72,104	0.14%	大買/鉅額交易
2021/04/21	106	11.67	120	11.63	11.75	-14	68,469	-0.02%	大買/大賣/
2021/04/20	77.1	11.81	152	11.82	11.80	-74.9	68,119	-0.11%	大賣/
2021/04/19	166	11.68	66	11.71	11.80	100	67,727	0.15%	大買/
2021/04/16	128	11.22	120	11.25	11.25	8	67,623	0.01%	大買/大賣/
2021/04/15	65	11.19	58	11.20	11.25	7	67,182	0.01%
2021/04/14	206	11.03	46	11.04	11.05	160	66,270	0.24%	大買/鉅額交易
2021/04/13	198	11.14	32.6	11.12	11.05	165.4	65,355	0.25%	大買/鉅額交易
2021/04/12	628	11.03	440.5	10.96	11.15	187.5	63,818	0.29%	大買/大賣/鉅額交易
2021/04/09	110	10.38	115	10.35	10.40	-5	60,551	-0.01%	大買/大賣/
2021/04/08	59.3	10.41	2.1	10.45	10.40	57.2	60,532	0.09%
2021/04/07	245	10.38	1	10.45	10.45	244	61,313	0.40%	大買/鉅額交易
2021/04/06	24	10.51	5	10.46	10.45	19	61,136	0.03%
2021/04/01	85	10.50	7	10.50	10.50	78	60,829	0.13%
2021/03/31	152	10.44	22.2	10.48	10.50	129.8	60,761	0.21%	大買/鉅額交易
2021/03/30	40.8	10.40	31.6	10.36	10.40	9.2	61,195	0.01%
2021/03/29	79.5	10.45	24	10.49	10.50	55.5	61,482	0.09%
2021/03/26	138.5	10.54	3	10.60	10.50	135.5	62,181	0.22%	大買/鉅額交易
2021/03/25	64	10.39	64	10.40	10.50	0	62,038	0.00%
2021/03/24	34.1	10.15	22	10.18	10.20	12.1	62,349	0.02%
2021/03/23	81	10.24	203.3	10.25	10.20	-122.3	62,367	-0.20%	大賣/鉅額交易
2021/03/22	105	10.11	199	10.10	10.15	-94	62,486	-0.15%	大買/大賣/
2021/03/19	249	10.05	29	10.09	10.00	220	62,256	0.35%	大買/鉅額交易
2021/03/18	166	10.07	76	10.00	10.00	90	60,575	0.15%	大買/
2021/03/17	34	10.01	55	10.04	10.05	-21	60,896	-0.03%
2021/03/16	126	10.06	11.5	10.08	10.10	114.5	60,755	0.19%	大買/鉅額交易
2021/03/15	72	10.04	95	10.01	10.10	-23	60,452	-0.04%
2021/03/12	42	9.81	38.5	9.83	9.87	3.5	59,766	0.01%
2021/03/11	237.3	9.91	23	9.95	9.83	214.3	60,524	0.35%	大買/鉅額交易
2021/03/10	41	9.79	61.9	9.80	9.80	-20.9	59,580	-0.04%
2021/03/09	152	9.64	120	9.67	9.70	32	58,773	0.05%	大買/大賣/
2021/03/08	95	9.52	13.4	9.52	9.46	81.6	57,704	0.14%
2021/03/05	6	9.42	31	9.43	9.44	-25	57,289	-0.04%
2021/03/04	34	9.37	28	9.43	9.45	6	58,862	0.01%
2021/03/03	1	9.44	39	9.39	9.42	-38	58,451	-0.07%
2021/03/02	17	9.38	10	9.28	9.28	7	57,903	0.01%
2021/02/26	35	9.37	54	9.41	9.30	-19	57,908	-0.03%
2021/02/25	30	9.39	39	9.42	9.55	-9	56,837	-0.02%
2021/02/24	64	9.34	18	9.30	9.31	46	55,825	0.08%
2021/02/23	24	9.23	15.1	9.22	9.29	8.9	55,424	0.02%
2021/02/22	21	9.23	2	9.20	9.20	19	54,947	0.03%
2021/02/19	24	9.17	0	0.00	9.20	24	54,816	0.04%
2021/02/18	63	9.25	22	9.24	9.25	41	54,667	0.07%
2021/02/17	26	9.18	0	0.00	9.19	26	54,240	0.05%
2021/02/05	12	9.03	0.3	9.06	9.06	11.7	53,406	0.02%
2021/02/04	27	9.03	0	0.00	9.03	27	53,389	0.05%
2021/02/03	10	9.00	2	9.02	9.05	8	53,773	0.01%
2021/02/02	30	9.02	10	9.05	8.95	20	53,969	0.04%
2021/02/01	5	8.96	31	8.95	8.93	-26	53,717	-0.05%
2021/01/29	80.1	8.95	20.7	8.97	8.92	59.4	53,647	0.11%
2021/01/28	23.1	8.97	4	9.01	8.94	19.1	53,137	0.04%
2021/01/27	20	9.02	0	0.00	9.01	20	52,475	0.04%
2021/01/26	4.2	9.06	0	0.00	9.04	4.2	52,234	0.01%
2021/01/25	10	9.08	0	0.00	9.08	10	51,945	0.02%
2021/01/22	136	9.04	0	0.00	9.04	136	51,816	0.26%	大買/鉅額交易
2021/01/21	11.3	9.08	140	9.17	9.06	-128.7	51,422	-0.25%	大賣/鉅額交易
2021/01/20	148	9.12	231	9.16	9.06	-83	51,121	-0.16%	大買/大賣/
2021/01/19	12	9.29	152	9.30	9.31	-140	50,347	-0.28%	大賣/鉅額交易
2021/01/18	44	9.18	48.2	9.13	9.25	-4.2	50,015	-0.01%
2021/01/15	80	9.32	220.8	9.35	9.28	-140.8	49,517	-0.28%	大賣/鉅額交易
2021/01/14	240	9.47	3	9.49	9.46	237	49,113	0.48%	大買/鉅額交易
2021/01/13	305	9.55	0	9.55	9.51	305	48,581	0.63%	大買/鉅額交易
2021/01/12	66	9.53	8	9.47	9.47	58	47,754	0.12%
2021/01/11	466	9.70	251.3	9.72	9.71	214.7	46,504	0.46%	大買/大賣/鉅額交易
2021/01/08	60.7	9.39	5	9.36	9.41	55.7	44,014	0.13%
2021/01/07	21	9.31	1	9.32	9.29	20	43,079	0.05%
2021/01/06	6	9.25	2	9.33	9.28	4	42,418	0.01%
2021/01/05	20	9.22	73	9.22	9.24	-53	41,546	-0.13%
2021/01/04	108	9.25	4.6	9.24	9.24	103.4	41,129	0.25%	大買/鉅額交易
2020/12/31	170	9.34	5	9.29	9.30	165	40,631	0.41%	大買/鉅額交易
2020/12/30	96	9.33	98	9.34	9.38	-2	39,974	-0.01%
2020/12/29	30	9.20	0	0.00	9.18	30	38,800	0.08%
2020/12/28	5	9.18	3	9.18	9.17	2	38,423	0.01%
2020/12/25	12	9.23	2	9.23	9.20	10	38,192	0.03%
2020/12/24	10	9.16	16	9.18	9.22	-6	37,695	-0.02%
2020/12/23	4	9.04	50	9.13	9.19	-46	36,409	-0.13%
2020/12/22	6	9.11	2.2	9.08	9.05	3.8	35,227	0.01%
2020/12/21	66.5	9.06	0	0.00	9.11	66.5	34,095	0.19%
2020/12/18	7	9.11	2	9.17	9.04	5	32,588	0.02%
2020/12/17	10	9.10	22.1	9.11	9.15	-12.1	30,533	-0.04%
2020/12/16	4	9.08	76	9.08	9.10	-72	29,857	-0.24%
2020/12/15	63	9.00	0	0.00	8.94	63	29,180	0.22%
2020/12/14	0.8	9.07	3	9.05	9.06	-2.2	28,503	-0.01%
2020/12/11	4	9.01	18	9.05	9.07	-14	27,831	-0.05%
2020/12/10	26	8.96	2	8.94	8.96	24	26,740	0.09%
2020/12/09	20	8.89	29	8.87	8.90	-9	26,316	-0.03%
2020/12/08	20	8.99	50	8.97	8.95	-30	25,947	-0.12%
2020/12/07	21	9.13	18	9.11	9.13	3	25,171	0.01%
2020/12/04	11	8.96	16	8.98	9.00	-5	23,819	-0.02%
2020/12/03	36	8.91	17	8.93	8.92	19	22,879	0.08%
2020/12/02	2	8.83	11	8.90	8.93	-9	22,440	-0.04%
2020/12/01	25	8.86	7	8.87	8.88	18	21,754	0.08%
2020/11/30	148	8.84	12	8.93	8.92	136	21,563	0.63%	大買/鉅額交易
2020/11/27	21	8.70	1	8.71	8.74	20	19,732	0.10%
2020/11/26	3	8.68	0	0.00	8.71	3	19,422	0.02%
2020/11/25	7	8.74	6	8.72	8.68	1	19,619	0.01%
2020/11/24	35.2	8.66	1.4	8.66	8.69	33.8	19,222	0.18%
2020/11/23	0	0.00	4.4	8.67	8.68	-4.4	19,056	-0.02%
2020/11/20	64	8.64	0	0.00	8.64	64	18,889	0.34%
2020/11/19	21	8.68	0	0.00	8.69	21	18,794	0.11%
2020/11/18	35	8.71	0.8	8.67	8.72	34.2	18,609	0.18%
2020/11/17	4	8.64	0	0.00	8.66	4	18,466	0.02%
2020/11/16	8	8.66	0	0.00	8.68	8	18,839	0.04%
2020/11/13	5	8.64	0	0.00	8.64	5	18,914	0.03%
2020/11/12	2	8.62	0	0.00	8.69	2	18,904	0.01%
2020/11/11	0	0.00	23	8.77	8.79	-23	18,722	-0.12%
2020/11/10	2	8.69	7.3	8.68	8.67	-5.3	18,183	-0.03%
2020/11/09	1	8.60	17	8.63	8.62	-16	17,793	-0.09%
2020/11/06	4	8.52	30	8.58	8.58	-26	17,608	-0.15%
2020/11/05	10	8.53	13	8.57	8.52	-3	17,546	-0.02%
2020/11/04	1	8.50	41	8.51	8.49	-40	17,619	-0.23%
2020/11/03	3	8.51	5	8.50	8.53	-2	17,807	-0.01%
2020/11/02	0	0.00	27	8.41	8.46	-27	17,998	-0.15%
2020/10/30	18	8.39	0	0.00	8.38	18	18,094	0.10%
2020/10/29	7	8.42	0	0.00	8.44	7	17,946	0.04%
2020/10/28	5	8.49	0	0.00	8.50	5	17,975	0.03%
2020/10/27	3	8.49	0.3	8.52	8.52	2.7	18,143	0.01%
2020/10/26	0	0.00	3	8.53	8.53	-3	18,447	-0.02%
2020/10/22	4	8.48	0	0.00	8.44	4	18,859	0.02%
2020/10/21	4	8.50	0	0.00	8.50	4	18,834	0.02%
2020/10/20	1	8.47	0	0.00	8.49	1	19,061	0.01%
2020/10/19	1	8.50	0	0.00	8.50	1	19,162	0.01%
2020/10/16	0	0.00	3	8.50	8.42	-3	19,418	-0.02%
2020/10/15	32	8.43	0	0.00	8.42	32	19,745	0.16%
2020/10/14	7	8.51	1	8.51	8.47	6	19,782	0.03%
2020/10/13	0	0.00	1	8.46	8.50	-1	19,956	-0.01%
2020/10/12	1	8.56	11	8.56	8.55	-10	20,127	-0.05%
2020/10/07	0.9	8.55	0	0.00	8.55	0.9	20,568	0.00%
2020/10/06	1	8.60	5	8.59	8.61	-4	20,790	-0.02%
2020/10/05	1	8.45	0	0.00	8.45	1	21,102	0.00%
2020/09/30	0	0.00	2	8.54	8.51	-2	21,654	-0.01%
2020/09/29	0	0.00	0.4	8.51	8.51	-0.4	21,984	0.00%
2020/09/28	1	8.34	5	8.39	8.41	-4	22,689	-0.02%
2020/09/25	8	8.28	1	8.30	8.33	7	24,011	0.03%
2020/09/24	6	8.26	0	0.00	8.21	6	25,377	0.02%
2020/09/23	8	8.43	49	8.40	8.46	-41	25,610	-0.16%
2020/09/22	12	8.53	0	0.00	8.50	12	26,012	0.05%
2020/09/21	11	8.62	0	0.00	8.61	11	26,180	0.04%
2020/09/18	2	8.68	0.2	8.68	8.65	1.8	26,412	0.01%
2020/09/17	6	8.72	0.4	8.71	8.70	5.6	26,146	0.02%
2020/09/16	6	8.74	0	0.00	8.74	6	26,213	0.02%
2020/09/15	9	8.74	86.5	8.74	8.75	-77.5	26,226	-0.30%
2020/09/14	26	8.76	0	0.00	8.77	26	26,778	0.10%
2020/09/11	15	8.76	66	8.75	8.77	-51	26,860	-0.19%
2020/09/10	40.9	8.70	5	8.70	8.70	35.9	26,718	0.13%
2020/09/09	2	8.55	2	8.58	8.60	0	26,769	0.00%
2020/09/08	0	0.00	1	8.66	8.66	-1	27,064	0.00%
2020/09/07	3	8.62	18	8.60	8.62	-15	27,362	-0.05%
2020/09/04	0	0.00	12	8.57	8.58	-12	27,860	-0.04%
2020/09/03	9	8.60	0	0.00	8.59	9	27,964	0.03%
2020/09/02	3	8.54	10	8.59	8.57	-7	27,849	-0.03%
2020/09/01	5	8.59	10	8.60	8.60	-5	28,084	-0.02%
2020/08/31	11	8.64	0	0.00	8.54	11	28,148	0.04%
2020/08/28	2	8.60	0.1	8.61	8.61	1.9	28,056	0.01%
2020/08/27	3	8.54	13	8.58	8.57	-10	28,494	-0.04%
2020/08/26	0	0.00	1	8.56	8.58	-1	28,682	0.00%
2020/08/25	12	8.60	3	8.58	8.58	9	29,029	0.03%
2020/08/24	2	8.53	0	0.00	8.53	2	29,425	0.01%
2020/08/21	1	8.52	0	0.00	8.56	1	29,646	0.00%
2020/08/20	39	8.47	0	0.00	8.41	39	29,657	0.13%
2020/08/19	8	8.71	8	8.72	8.65	0	29,248	0.00%
2020/08/18	2	8.69	0	0.00	8.67	2	29,074	0.01%
2020/08/17	58	8.70	0	0.00	8.70	58	29,196	0.20%
2020/08/14	15	8.65	0	0.00	8.66	15	29,191	0.05%
2020/08/13	16.1	8.67	0	0.00	8.68	16.1	29,262	0.06%
2020/08/12	122	8.68	8	8.68	8.68	114	29,449	0.39%	大買/鉅額交易
2020/08/11	41	8.69	0	0.00	8.68	41	29,567	0.14%
2020/08/10	15	8.71	0	0.00	8.72	15	29,663	0.05%
2020/08/07	6	8.64	8.7	8.62	8.66	-2.7	29,659	-0.01%
2020/08/06	32	8.70	0	0.00	8.71	32	29,540	0.11%
2020/08/05	5	8.62	0.1	8.63	8.63	4.9	29,537	0.02%
2020/08/04	3	8.58	0	0.00	8.58	3	29,689	0.01%
2020/08/03	34	8.55	0	0.00	8.53	34	29,707	0.11%
2020/07/31	0.1	8.65	0	0.00	8.64	0.1	29,568	0.00%
2020/07/30	33	8.67	0	0.00	8.66	33	29,583	0.11%
2020/07/29	3	8.75	1	8.73	8.75	2	29,487	0.01%
2020/07/28	2	8.59	45	8.59	8.59	-43	29,815	-0.14%
2020/07/27	60	8.74	5	8.64	8.61	55	30,109	0.18%
2020/07/24	42	8.79	0	0.00	8.75	42	30,314	0.14%
2020/07/23	11	8.86	0	0.00	8.86	11	30,505	0.04%
2020/07/22	1	8.86	0	0.00	8.90	1	30,663	0.00%
2020/07/21	2.1	8.87	0	0.00	8.85	2.1	30,465	0.01%
2020/07/20	5	8.90	1.1	8.91	8.94	3.9	30,241	0.01%
2020/07/17	12	8.91	0	0.00	8.91	12	30,297	0.04%
2020/07/16	1	8.89	10	8.89	8.87	-9	30,725	-0.03%
2020/07/15	12	8.94	0	0.00	8.86	12	30,708	0.04%
2020/07/14	21	8.88	0	0.00	8.88	21	30,875	0.07%
2020/07/13	7	8.75	7	8.79	8.81	0	31,115	0.00%
2020/07/10	12	8.75	0	0.00	8.75	12	31,523	0.04%
2020/07/09	25	8.87	4	8.84	8.83	21	31,610	0.07%
2020/07/08	20	8.92	2	8.93	8.92	18	31,802	0.06%
2020/07/07	85	8.97	3	8.95	8.94	82	31,687	0.26%
2020/07/06	42	9.03	5	9.05	9.04	37	31,066	0.12%
2020/07/03	13	9.47	61	9.47	9.47	-48	29,825	-0.16%
2020/07/02	85	9.46	54	9.47	9.48	31	28,526	0.11%
2020/07/01	15	9.48	1,212	9.46	9.48	-1,197	28,038	-4.27%	大賣/鉅額交易
2020/06/30	18	9.40	2	9.40	9.46	16	27,582	0.06%
2020/06/29	125	9.33	7	9.34	9.37	118	27,984	0.42%	大買/鉅額交易
2020/06/24	12	9.36	3	9.35	9.34	9	27,915	0.03%
2020/06/23	10	9.36	0	0.00	9.33	10	28,234	0.04%
2020/06/22	1	9.31	4	9.33	9.32	-3	28,295	-0.01%
2020/06/19	14	9.35	9	9.35	9.26	5	28,847	0.02%
2020/06/18	14.5	9.37	0	0.00	9.40	14.5	28,729	0.05%
2020/06/17	30	9.38	0	0.00	9.40	30	28,912	0.10%
2020/06/16	10	9.37	9	9.37	9.39	1	29,766	0.00%
2020/06/15	6	9.18	2	9.34	9.27	4	31,261	0.01%
2020/06/12	21	9.11	4	9.08	9.16	17	31,650	0.05%
2020/06/11	14	9.31	8	9.29	9.20	6	32,027	0.02%
2020/06/10	0	0.00	3.4	9.46	9.47	-3.4	31,963	-0.01%
2020/06/08	6	9.45	15	9.45	9.49	-9	33,656	-0.03%
2020/06/05	5	9.38	10	9.38	9.40	-5	33,743	-0.01%
2020/06/04	63	9.33	7	9.32	9.36	56	34,278	0.16%
2020/06/03	0	0.00	7	9.31	9.30	-7	34,614	-0.02%
2020/06/02	31	9.15	0	0.00	9.14	31	34,369	0.09%
2020/06/01	2	9.13	49	9.14	9.11	-47	34,332	-0.14%
2020/05/29	21	8.97	6	9.06	9.09	15	34,099	0.04%
2020/05/28	12	9.04	0	0.00	9.00	12	33,815	0.04%
2020/05/27	23	9.06	130	9.06	9.07	-107	33,948	-0.32%	大賣/鉅額交易
2020/05/26	1	9.02	0	0.00	9.02	1	34,214	0.00%
2020/05/25	1	8.90	8	8.91	8.97	-7	34,322	-0.02%
2020/05/22	7	8.97	0	0.00	8.93	7	34,457	0.02%
2020/05/21	5	9.03	0.4	9.01	9.01	4.6	34,522	0.01%
2020/05/20	26	9.02	2	9.04	9.02	24	34,534	0.07%
2020/05/19	10	9.02	0	0.00	9.00	10	34,542	0.03%
2020/05/18	5	8.96	25.1	8.98	8.95	-20.1	34,373	-0.06%
2020/05/15	2.2	8.95	175	9.02	8.95	-172.9	34,217	-0.51%	大賣/鉅額交易
2020/05/14	108	9.01	18	9.01	8.99	90	34,006	0.26%	大買/
2020/05/13	7	9.05	0	0.00	9.04	7	33,834	0.02%
2020/05/12	18	9.03	3	9.06	9.04	15	33,932	0.04%
2020/05/11	267	9.10	2	9.12	9.10	265	33,846	0.78%	大買/鉅額交易
2020/05/08	58	9.01	9	9.03	8.98	49	33,671	0.15%
2020/05/07	11.1	8.95	10	8.95	8.93	1	33,666	0.00%
2020/05/06	3	8.95	0.6	8.92	8.90	2.4	33,670	0.01%
2020/05/05	1	8.95	24	8.99	8.92	-23	33,636	-0.07%
2020/05/04	24	8.89	2	8.93	8.93	22	33,672	0.07%
2020/04/30	22	9.08	7	9.09	9.06	15	33,466	0.04%
2020/04/29	43	8.96	36	8.95	8.98	7	33,376	0.02%
2020/04/28	6	8.71	4	8.74	8.76	2	33,328	0.01%
2020/04/27	0	0.00	1	8.61	8.58	-1	34,140	0.00%
2020/04/24	0	0.00	8	8.43	8.40	-8	34,012	-0.02%
2020/04/23	11	8.41	0	0.00	8.43	11	34,060	0.03%
2020/04/22	10	8.40	10	8.39	8.39	0	33,930	0.00%
2020/04/21	28	8.31	26	8.43	8.36	2	33,923	0.01%
2020/04/20	10	8.59	0	0.00	8.56	10	33,551	0.03%
2020/04/17	32	8.61	11	8.65	8.60	21	33,599	0.06%
2020/04/16	11	8.51	5	8.50	8.51	6	33,464	0.02%
2020/04/15	64	8.64	6	8.67	8.66	58	33,094	0.18%
2020/04/14	6.1	8.49	13	8.46	8.51	-6.9	32,751	-0.02%
2020/04/13	75	8.32	15.6	8.33	8.35	59.4	32,360	0.18%
2020/04/10	28	8.09	27.2	8.06	8.13	0.8	31,789	0.00%
2020/04/09	15	7.88	0	0.00	7.95	15	31,596	0.05%
2020/04/08	4	7.82	0	0.00	7.83	4	31,500	0.01%
2020/04/07	13	7.75	0	0.00	7.76	13	31,386	0.04%
2020/04/06	1	7.63	4	7.65	7.65	-3	31,416	-0.01%
2020/04/01	4	7.51	0	0.00	7.51	4	31,248	0.01%
2020/03/31	11	7.48	0	0.00	7.42	11	31,109	0.04%
2020/03/30	0	0.00	1	7.68	7.74	-1	30,327	0.00%
2020/03/27	0	0.00	23	7.81	7.81	-23	30,076	-0.08%
2020/03/26	0	0.00	0.7	7.60	7.60	-0.7	29,712	0.00%
2020/03/25	13	7.55	1	7.58	7.54	12	29,961	0.04%
2020/03/24	100	7.34	31	7.35	7.26	69	29,536	0.23%
2020/03/23	6	7.05	6	7.07	7.01	0	29,297	0.00%
2020/03/20	521	7.17	188	7.16	7.35	333	29,208	1.14%	大買/大賣/鉅額交易
2020/03/19	92	6.98	19	7.34	6.90	73	28,477	0.26%
2020/03/18	113	7.52	0	0.00	7.50	113	27,654	0.41%	大買/鉅額交易
2020/03/17	24.6	7.70	3	7.65	7.60	21.6	27,212	0.08%
2020/03/16	13	8.04	46	8.04	7.93	-33	26,615	-0.12%
2020/03/13	41.2	7.86	10	7.87	8.29	31.2	26,174	0.12%
2020/03/12	54	8.61	36	8.58	8.56	18	24,977	0.07%
2020/03/11	62	8.98	0	0.00	8.97	62	24,337	0.25%
2020/03/10	42	8.95	54	8.99	9.00	-12	24,120	-0.05%
2020/03/09	49	9.04	29	9.06	9.03	20	23,767	0.08%
2020/03/06	17	9.20	0	0.00	9.18	17	23,205	0.07%
2020/03/05	25	9.34	6	9.32	9.36	19	23,122	0.08%
2020/03/04	1	9.25	3	9.27	9.26	-2	23,182	-0.01%
2020/03/03	72	9.20	0	0.00	9.17	72	23,128	0.31%
2020/03/02	9	9.03	5	9.14	9.10	4	23,074	0.02%
2020/02/27	11	9.19	75.2	9.19	9.16	-64.2	23,444	-0.27%
2020/02/26	2	9.21	0	0.00	9.21	2	23,176	0.01%
2020/02/25	35	9.24	20	9.23	9.24	15	23,013	0.07%
2020/02/24	10	9.29	15	9.30	9.30	-5	23,082	-0.02%
2020/02/21	51	9.39	0	0.00	9.36	51	22,923	0.22%
2020/02/20	7	9.44	12	9.42	9.41	-5	22,910	-0.02%
2020/02/17	3	9.37	10	9.36	9.36	-7	23,118	-0.03%
2020/02/13	2	9.37	140	9.37	9.40	-138	23,611	-0.58%	大賣/鉅額交易
2020/02/12	9	9.37	20	9.37	9.35	-11	24,020	-0.05%
2020/02/11	0	0.00	18.3	9.39	9.36	-18.3	24,391	-0.07%
2020/02/10	30	9.29	0	0.00	9.31	30	25,741	0.12%
2020/02/07	8	9.38	0	0.00	9.35	8	26,401	0.03%
2020/02/06	1	9.40	0	0.00	9.49	1	27,017	0.00%
2020/02/04	91	9.37	54	9.36	9.29	37	27,028	0.14%
2020/02/03	34	9.14	44.6	9.20	9.23	-10.6	27,101	-0.04%
2020/01/31	14	9.35	4	9.37	9.29	10	26,842	0.04%
2020/01/30	128	9.39	2	9.44	9.26	126	26,536	0.47%	大買/鉅額交易
2020/01/17	11	9.85	0	0.00	9.85	11	25,290	0.04%
2020/01/16	1	9.85	0	0.00	9.85	1	25,530	0.00%
2020/01/15	4	9.87	0	0.00	9.84	4	25,653	0.02%
2020/01/14	0	0.00	1	9.88	9.88	-1	25,665	0.00%
2020/01/13	401	9.80	13	9.81	9.83	388	25,487	1.52%	大買/鉅額交易
2020/01/10	96	9.74	1	9.75	9.74	95	25,698	0.37%
2020/01/09	53	9.62	12	9.63	9.63	41	25,855	0.16%
2020/01/08	4	9.57	0	9.56	9.56	4	25,981	0.02%
2020/01/07	2	9.66	27	9.65	9.65	-25	25,779	-0.10%
2020/01/06	13.5	9.67	1	9.65	9.65	12.5	25,811	0.05%
2020/01/03	6	9.72	0	0.00	9.76	6	25,773	0.02%
2020/01/02	7	9.72	30	9.72	9.72	-23	25,819	-0.09%
2019/12/31	6	9.74	0	0.00	9.73	6	25,702	0.02%
2019/12/30	2	9.79	0	0.00	9.72	2	25,617	0.01%
2019/12/27	2	9.82	0	0.00	9.79	2	25,536	0.01%
2019/12/26	3.5	9.79	2	9.78	9.79	1.5	25,435	0.01%
2019/12/24	0	0.00	1.5	9.82	9.81	-1.5	25,460	-0.01%
2019/12/23	0	0.00	0.5	9.82	9.87	-0.5	25,535	0.00%
2019/12/20	2	9.84	2	9.86	9.81	0	25,509	0.00%
2019/12/19	5	9.85	0	0.00	9.89	5	25,067	0.02%
2019/12/18	5	9.85	0	0.00	9.90	5	24,854	0.02%
2019/12/17	2.4	9.85	30.9	9.84	9.93	-28.5	24,888	-0.11%
2019/12/16	10	9.84	0	0.00	9.81	10	24,640	0.04%
2019/12/13	22	9.89	25	9.91	9.91	-3	24,391	-0.01%
2019/12/12	4.2	9.73	11	9.74	9.77	-6.8	23,478	-0.03%
2019/12/11	0	0.00	26	9.69	9.69	-26	23,270	-0.11%
2019/12/10	0	0.00	5	9.66	9.66	-5	23,292	-0.02%
2019/12/09	7	9.68	0	0.00	9.66	7	23,321	0.03%
2019/12/06	1	9.64	0.1	9.65	9.65	0.9	23,362	0.00%
2019/12/05	7	9.61	0	0.00	9.62	7	23,280	0.03%
2019/12/04	10	9.55	9.9	9.56	9.58	0.1	23,074	0.00%
2019/12/03	5	9.62	3	9.61	9.62	2	22,973	0.01%
2019/12/02	8	9.65	134	9.66	9.66	-126	22,910	-0.55%	大賣/鉅額交易
2019/11/29	16	9.72	2	9.71	9.71	14	22,714	0.06%
2019/11/28	6	9.81	10	9.82	9.80	-4	22,477	-0.02%
2019/11/27	10	9.85	12	9.87	9.82	-2	22,536	-0.01%
2019/11/26	4	9.91	7	9.92	9.87	-3	22,388	-0.01%
2019/11/22	0	0.00	1	9.79	9.88	-1	22,022	0.00%
2019/11/21	6	9.78	1	9.77	9.78	5	21,968	0.02%
2019/11/20	12.5	9.84	0	0.00	9.87	12.5	21,685	0.06%
2019/11/18	2	9.85	20	9.87	9.90	-18	21,519	-0.08%
2019/11/15	5	9.86	0	0.00	9.90	5	21,380	0.02%
2019/11/14	52	9.83	2	9.83	9.83	50	21,305	0.23%
2019/11/13	50	9.89	0	0.00	9.89	50	21,386	0.23%
2019/11/12	4	9.95	10	9.95	9.97	-6	21,254	-0.03%
2019/11/11	39	9.90	27	9.89	9.89	12	21,061	0.06%
2019/11/08	23.4	10.03	6	10.02	10.00	17.4	20,524	0.08%
2019/11/07	183	10.02	55	10.11	10.10	128	20,082	0.64%	大買/鉅額交易
2019/11/06	24	9.89	28	9.92	9.94	-4	18,601	-0.02%
2019/11/05	86	9.82	22	9.84	9.86	64	18,098	0.35%
2019/11/04	67	9.62	5	9.63	9.65	62	17,590	0.35%
2019/11/01	11	9.53	0	0.00	9.54	11	17,576	0.06%
2019/10/31	40	9.52	18	9.56	9.50	22	17,750	0.12%
2019/10/30	15	9.52	0	0.00	9.53	15	17,597	0.09%
2019/10/29	0	0.00	3	9.46	9.48	-3	17,591	-0.02%
2019/10/28	0	0.00	40	9.51	9.50	-40	17,499	-0.23%
2019/10/25	32	9.50	1	9.49	9.47	31	17,436	0.18%
2019/10/24	5	9.50	124	9.48	9.54	-119	17,336	-0.69%	大賣/鉅額交易
2019/10/23	20	9.41	0	0.00	9.41	20	17,087	0.12%
2019/10/22	0	0.00	2	9.47	9.49	-2	17,005	-0.01%
2019/10/21	0	0.00	7	9.44	9.45	-7	16,986	-0.04%
2019/10/18	12	9.41	29	9.41	9.47	-17	16,897	-0.10%
2019/10/17	93	9.42	23	9.46	9.46	70	16,469	0.43%
2019/10/16	5	9.32	7.4	9.32	9.34	-2.4	16,019	-0.02%
2019/10/15	28	9.25	10	9.25	9.24	18	16,026	0.11%
2019/10/14	0	0.00	1	9.26	9.27	-1	16,051	-0.01%
2019/10/09	2	9.16	2	9.14	9.11	0	15,930	0.00%
2019/10/08	1	9.28	0	0.00	9.20	1	15,837	0.01%
2019/10/07	4	9.17	12	9.19	9.15	-8	15,905	-0.05%
2019/10/04	1	9.16	0.2	9.17	9.17	0.8	15,892	0.00%
2019/10/03	23	9.15	0	0.00	9.14	23	15,974	0.14%
2019/10/02	1	9.25	2	9.26	9.25	-1	15,890	-0.01%
2019/09/27	2	9.30	0	0.00	9.24	2	16,020	0.01%
2019/09/26	0	0.00	10	9.31	9.31	-10	16,324	-0.06%
2019/09/25	5.5	9.33	0	0.00	9.34	5.5	16,467	0.03%
2019/09/24	2	9.39	0	0.00	9.37	2	16,455	0.01%
2019/09/23	1	9.40	0	0.00	9.39	1	16,623	0.01%
2019/09/20	8	9.39	0	0.00	9.37	8	16,873	0.05%
2019/09/19	0	0.00	17	9.39	9.42	-17	16,626	-0.10%
2019/09/17	0	0.00	4	9.42	9.45	-4	16,676	-0.02%
2019/09/16	10	9.46	2	9.44	9.44	8	16,935	0.05%
2019/09/12	22	9.43	29	9.44	9.44	-7	16,974	-0.04%
2019/09/11	3	9.38	20	9.41	9.40	-17	17,073	-0.10%
2019/09/10	0	0.00	3	9.39	9.39	-3	16,977	-0.02%
2019/09/09	2	9.34	0	0.00	9.32	2	16,832	0.01%
2019/09/06	2	9.28	4	9.24	9.25	-2	16,853	-0.01%
2019/09/05	5	9.20	11	9.22	9.28	-6	16,910	-0.04%
2019/09/04	2	9.12	0	0.00	9.15	2	16,818	0.01%
2019/09/03	10	9.11	1	9.09	9.07	9	16,907	0.05%
2019/09/02	17	9.12	0	0.00	9.13	17	16,980	0.10%
2019/08/30	0	0.00	13	9.06	9.09	-13	17,154	-0.08%
2019/08/29	7	8.99	0	0.00	8.99	7	17,126	0.04%
2019/08/28	0	0.00	1	9.05	9.02	-1	17,213	-0.01%
2019/08/27	11.2	9.01	0	0.00	8.96	11.2	17,343	0.06%
2019/08/26	16	9.01	0	0.00	9.00	16	17,126	0.09%
2019/08/21	0.3	9.08	6	9.11	9.05	-5.7	19,290	-0.03%
2019/08/20	1	9.13	2	9.15	9.10	-1	19,305	-0.01%
2019/08/15	1	9.01	4	9.00	9.01	-3	19,763	-0.02%
2019/08/12	9	9.04	7.5	9.13	9.12	1.5	20,643	0.01%
2019/08/08	3	9.10	0	0.00	9.06	3	20,972	0.01%
2019/08/07	3	9.00	0	0.00	8.99	3	21,188	0.01%
2019/08/06	13	8.99	32	8.95	9.02	-19	21,745	-0.09%
2019/08/05	1	9.08	120	9.11	9.08	-119	21,641	-0.55%	大賣/鉅額交易
2019/08/02	12	9.14	21	9.13	9.15	-9	21,731	-0.04%
2019/08/01	1	9.22	0	0.00	9.22	1	22,011	0.00%
2019/07/31	1	9.30	0	0.00	9.28	1	22,200	0.00%
2019/07/30	3	9.34	100	9.36	9.37	-97	22,246	-0.44%
2019/07/29	0	0.00	3	9.32	9.35	-3	22,397	-0.01%
2019/07/26	2	9.25	129	9.23	9.32	-127	22,450	-0.57%	大賣/鉅額交易
2019/07/25	20	9.27	0	0.00	9.25	20	22,706	0.09%
2019/07/24	1	9.27	24	9.26	9.27	-23	23,004	-0.10%
2019/07/23	5	9.32	121	9.32	9.26	-116	23,066	-0.50%	大賣/鉅額交易
2019/07/22	0	0.00	1	9.33	9.32	-1	23,024	0.00%
2019/07/19	6	9.35	2	9.37	9.32	4	23,094	0.02%
2019/07/18	1	9.36	12	9.34	9.33	-11	23,137	-0.05%
2019/07/17	6	9.35	0	0.00	9.37	6	23,174	0.03%
2019/07/16	6	9.38	5	9.39	9.43	1	22,952	0.00%
2019/07/15	1	9.36	3	9.37	9.40	-2	22,868	-0.01%
2019/07/12	10	9.45	110	9.48	9.41	-100	23,187	-0.43%	大賣/
2019/07/11	33	9.48	33	9.43	9.48	0	23,178	0.00%
2019/07/10	2	9.29	4	9.30	9.29	-2	23,037	-0.01%
2019/07/09	2	9.28	0.4	9.28	9.28	1.6	23,142	0.01%
2019/07/05	32	9.32	1	9.32	9.32	31	23,361	0.13%
2019/07/04	6	9.32	7	9.35	9.32	-1	23,841	0.00%
2019/07/03	4.5	9.52	0	0.00	9.50	4.5	23,813	0.02%
2019/07/02	3	9.52	0	0.00	9.55	3	23,719	0.01%
2019/07/01	13	9.50	26	9.51	9.50	-13	23,633	-0.06%
2019/06/27	2	9.52	1	9.55	9.50	1	23,736	0.00%
2019/06/25	7	9.46	0	0.00	9.54	7	24,332	0.03%
2019/06/24	0	0.00	1	9.50	9.53	-1	24,293	0.00%
2019/06/20	1	9.52	2	9.49	9.50	-1	24,298	0.00%
2019/06/19	0	9.42	0	0.00	9.47	0	24,178	0.00%
2019/06/18	1	9.34	0.3	9.36	9.36	0.7	24,121	0.00%
2019/06/17	3	9.31	0	0.00	9.31	3	24,248	0.01%
2019/06/13	1	9.28	20	9.26	9.27	-19	24,631	-0.08%
2019/06/12	7	9.30	6.2	9.31	9.37	0.8	25,001	0.00%
2019/06/10	20	9.52	5	9.52	9.53	15	24,867	0.06%
2019/06/06	0	0.00	4.1	9.40	9.45	-4.1	24,846	-0.02%
2019/06/05	1	9.33	0	0.00	9.33	1	24,822	0.00%
2019/06/04	2	9.30	0	0.00	9.30	2	24,760	0.01%
2019/06/03	1	9.24	10	9.26	9.25	-9	24,647	-0.04%
2019/05/31	2	9.23	5	9.27	9.30	-3	24,643	-0.01%
2019/05/30	2	9.22	2	9.22	9.24	0	24,469	0.00%
2019/05/29	56	9.11	0	0.00	9.10	56	24,505	0.23%
2019/05/28	2	9.14	1	9.23	9.14	1	24,400	0.00%
2019/05/27	6	9.18	52	9.20	9.23	-46	22,768	-0.20%
2019/05/24	9	9.18	0	0.00	9.20	9	22,801	0.04%
2019/05/23	3	9.16	25	9.15	9.20	-22	22,752	-0.10%
2019/05/22	4	9.28	1	9.31	9.30	3	22,513	0.01%
2019/05/21	65	9.45	0	0.00	9.42	65	22,425	0.29%
2019/05/20	0	0.00	7	9.14	9.16	-7	21,915	-0.03%
2019/05/17	14	9.08	25	9.10	9.05	-11	21,729	-0.05%
2019/05/16	31	9.13	0	0.00	9.03	31	21,397	0.14%
2019/05/15	2	9.25	0	0.00	9.23	2	21,106	0.01%
2019/05/14	19	9.24	26	9.22	9.21	-7	21,090	-0.03%
2019/05/13	0	9.50	0	0.00	9.48	0	20,271	0.00%
2019/05/10	7	9.48	0.9	9.50	9.48	6.1	20,290	0.03%
2019/05/09	53	9.53	30	9.55	9.50	23	20,104	0.11%
2019/05/08	7	9.66	9	9.67	9.65	-2	19,659	-0.01%
2019/05/07	16	9.79	0	0.00	9.75	16	19,271	0.08%
2019/05/06	17	9.87	1	9.81	9.81	16	19,210	0.08%
2019/05/03	0	0.00	0	9.91	9.92	0	19,237	0.00%
2019/05/02	2	9.91	0.9	9.91	9.91	1.1	19,193	0.01%
2019/04/30	16	9.94	6	9.97	9.95	10	18,925	0.05%
2019/04/29	0	0.00	1	9.99	10.05	-1	18,540	-0.01%
2019/04/26	3	9.93	0	0.00	9.96	3	18,447	0.02%
2019/04/25	10	9.97	0	0.00	9.96	10	18,460	0.05%
2019/04/24	13	9.99	9	9.99	9.97	4	18,421	0.02%
2019/04/23	1	9.99	0	0.00	9.99	1	18,498	0.01%
2019/04/22	8	10.00	1	10.05	9.99	7	18,469	0.04%
2019/04/19	22	10.00	3	9.99	10.00	19	18,512	0.10%
2019/04/18	47	9.97	0	0.00	10.00	47	18,539	0.25%
2019/04/17	0	0.00	1	10.00	10.00	-1	18,487	-0.01%
2019/04/16	2	10.00	1	10.00	10.05	1	18,438	0.01%
2019/04/12	1	10.05	0	0.00	10.10	1	18,693	0.01%
2019/04/11	1	10.05	0	10.05	10.05	1	18,594	0.01%
2019/04/10	5	10.05	0	0.00	10.05	5	18,387	0.03%
2019/04/09	0	10.00	0.4	10.00	10.05	-0.4	17,940	0.00%
2019/04/08	4	10.01	30	10.05	10.05	-26	17,801	-0.15%
2019/04/03	0	0.00	0.4	10.05	10.10	-0.4	17,470	0.00%
2019/04/02	1	10.05	67	10.05	10.05	-66	17,350	-0.38%
2019/04/01	1	10.20	1	10.25	10.05	0	17,227	0.00%
2019/03/29	1	10.15	10	10.25	10.30	-9	16,867	-0.05%
2019/03/28	10	10.00	1	10.05	10.15	9	16,524	0.05%
2019/03/27	5	10.05	1.7	10.05	10.05	3.3	16,354	0.02%
2019/03/26	5	10.05	0	10.05	10.10	5	16,401	0.03%
2019/03/25	0	0.00	19	10.00	10.00	-19	16,538	-0.11%
2019/03/22	2	10.18	2.2	10.19	10.20	-0.2	16,380	0.00%
2019/03/21	12	10.20	22.6	10.20	10.20	-10.6	16,388	-0.06%
2019/03/20	2	10.15	0	0.00	10.20	2	16,230	0.01%
2019/03/19	4	10.18	4	10.14	10.15	0	16,204	0.00%
2019/03/18	12	10.05	1.2	10.06	10.10	10.8	15,988	0.07%
2019/03/14	1	9.96	5	9.98	9.95	-4	15,711	-0.03%
2019/03/13	13	9.99	0	0.00	10.00	13	15,829	0.08%
2019/03/12	5	9.99	0.3	9.99	9.99	4.7	15,957	0.03%
2019/03/11	5	9.92	0	0.00	9.90	5	16,141	0.03%
2019/03/08	8	9.92	3.9	9.92	9.92	4.1	16,271	0.03%
2019/03/07	1	9.95	5	9.93	9.95	-4	17,306	-0.02%
2019/03/06	16	9.96	0	0.00	9.91	16	17,429	0.09%
2019/03/05	17	9.91	0	0.00	9.90	17	17,481	0.10%
2019/03/04	13	9.93	14	9.91	9.94	-1	17,435	-0.01%
2019/02/27	2	9.97	0	0.00	9.97	2	17,368	0.01%
2019/02/26	5	9.98	25	9.99	9.97	-20	17,387	-0.12%
2019/02/25	7	9.99	0.2	10.00	10.00	6.8	17,307	0.04%
2019/02/22	0	0.00	12	9.96	9.99	-12	17,440	-0.07%
2019/02/21	12	9.98	0	0.00	10.00	12	17,543	0.07%
2019/02/20	10	9.97	10	9.97	10.00	0	17,636	0.00%
2019/02/19	6	9.95	2	9.95	9.97	4	17,617	0.02%
2019/02/18	1	9.94	3	9.94	9.92	-2	17,706	-0.01%
2019/02/15	10	9.86	0	0.00	9.86	10	17,768	0.06%
2019/02/14	10	9.88	0	0.00	9.86	10	17,845	0.06%
2019/02/13	3	9.86	0	0.00	9.94	3	17,924	0.02%
2019/02/12	2	9.92	0	0.00	9.90	2	17,928	0.01%
2019/02/11	6	9.94	0	0.00	9.91	6	18,096	0.03%
2019/01/30	10	9.99	10	10.00	9.98	0	18,161	0.00%
2019/01/29	0	0.00	5	9.98	10.00	-5	17,936	-0.03%
2019/01/28	1	9.98	3	9.98	9.97	-2	17,944	-0.01%
2019/01/25	0	0.00	6	9.88	9.97	-6	18,010	-0.03%
2019/01/24	0	0.00	4	9.89	9.92	-4	17,936	-0.02%
2019/01/22	3.5	9.92	0	0.00	9.90	3.5	18,200	0.02%
2019/01/21	0	0.00	1	9.97	9.95	-1	18,219	-0.01%
2019/01/17	3	9.84	0	0.00	9.84	3	19,253	0.02%
2019/01/16	0	0.00	2	9.89	9.91	-2	19,767	-0.01%
2019/01/15	2	9.93	3	9.90	9.93	-1	20,161	0.00%
2019/01/14	6	9.83	3.1	9.91	9.81	2.9	20,159	0.01%
2019/01/11	0	0.00	35.4	9.89	9.91	-35.4	20,775	-0.17%
2019/01/10	2	9.82	0	0.00	9.90	2	21,140	0.01%
2019/01/09	6	9.77	78	9.88	9.90	-72	21,541	-0.33%
2019/01/08	0	0.00	1	9.73	9.70	-1	21,596	0.00%
2019/01/07	1	9.67	3	9.63	9.75	-2	22,042	-0.01%
2019/01/04	21	9.51	10	9.51	9.45	11	22,438	0.05%
2019/01/03	19	9.64	0	0.00	9.63	19	23,773	0.08%
2019/01/02	11	9.63	8	9.80	9.68	3	24,026	0.01%
2018/12/28	0	0.00	6	9.75	9.72	-6	24,167	-0.02%
2018/12/27	0	0.00	30	9.73	9.76	-30	24,593	-0.12%
2018/12/26	10	9.63	0	0.00	9.61	10	24,823	0.04%
2018/12/25	1	9.59	0	0.00	9.62	1	24,968	0.00%
2018/12/24	0	0.00	6	9.74	9.76	-6	25,407	-0.02%
2018/12/21	6	9.72	30	9.63	9.77	-24	26,107	-0.09%
2018/12/20	115	9.69	15	9.69	9.63	100	26,950	0.37%	大買/
2018/12/19	9	9.73	0	0.00	9.75	9	27,316	0.03%
2018/12/18	15	9.76	50	9.71	9.71	-35	27,273	-0.13%
2018/12/17	2	9.92	0	0.00	9.92	2	27,377	0.01%
2018/12/14	5	9.94	0	0.00	9.95	5	27,423	0.02%
2018/12/13	0	0.00	5	9.99	9.99	-5	27,602	-0.02%
2018/12/12	8	9.92	1	9.95	9.93	7	27,862	0.03%
2018/12/11	5	9.91	0	0.00	10.00	5	27,790	0.02%
2018/12/10	4	9.92	0	0.00	9.91	4	27,961	0.01%
2018/12/07	1	9.97	0	0.00	10.05	1	27,942	0.00%
2018/12/06	15	9.96	0	0.00	9.97	15	28,098	0.05%
2018/12/05	3	10.02	0	10.05	10.05	3	28,180	0.01%
2018/12/04	5	10.10	3	10.13	10.15	2	28,309	0.01%
2018/12/03	0	0.00	1	10.15	10.15	-1	28,223	0.00%
2018/11/30	2	10.00	14	10.13	10.00	-12	28,230	-0.04%
2018/11/29	15	10.03	30	10.10	9.99	-15	27,607	-0.05%
2018/11/28	3	10.00	0	0.00	10.05	3	27,533	0.01%
2018/11/26	12	10.08	0	0.00	9.96	12	27,647	0.04%
2018/11/22	12	9.98	0	0.00	9.98	12	27,636	0.04%
2018/11/21	8	9.96	1	9.98	10.05	7	27,569	0.03%
2018/11/20	24	10.00	0	0.00	10.00	24	27,449	0.09%
2018/11/19	24	10.02	0	0.00	10.05	24	27,427	0.09%
2018/11/16	1	10.05	0	0.00	10.10	1	27,367	0.00%
2018/11/14	2	9.99	0	0.00	10.00	2	27,296	0.01%
2018/11/13	5	9.98	0	0.00	10.00	5	27,466	0.02%
2018/11/12	0	0.00	1	10.00	10.05	-1	27,341	0.00%
2018/11/09	11	10.03	0	0.00	10.10	11	27,378	0.04%
2018/11/08	6	10.10	0	0.00	10.15	6	27,347	0.02%
2018/11/07	5	9.98	5	10.00	10.10	0	27,310	0.00%
2018/11/06	0	0.00	5	9.93	9.93	-5	27,451	-0.02%
2018/11/05	7	9.88	0	0.00	9.95	7	27,692	0.03%
2018/11/02	10	9.90	0	0.00	9.96	10	27,713	0.04%
2018/11/01	1	9.89	9	9.89	9.90	-8	27,817	-0.03%
2018/10/31	5	9.87	2	9.89	9.93	3	27,948	0.01%
2018/10/30	11	9.73	1	9.72	9.76	10	27,967	0.04%
2018/10/29	0	0.00	22	9.55	9.60	-22	28,118	-0.08%
2018/10/26	26	9.49	0	0.00	9.55	26	28,463	0.09%
2018/10/25	36	9.52	36	9.53	9.51	0	28,360	0.00%
2018/10/24	29	9.74	6	9.76	9.76	23	27,969	0.08%
2018/10/23	22	9.97	19	9.91	9.94	3	27,462	0.01%
2018/10/22	3	10.05	0	0.00	10.05	3	27,152	0.01%
2018/10/19	13	9.99	2	10.00	10.00	11	27,173	0.04%
2018/10/18	25	10.11	70	10.05	10.10	-45	27,036	-0.17%
2018/10/17	0	0.00	0.2	10.25	10.20	-0.2	26,848	0.00%
2018/10/16	8	10.22	0	0.00	10.20	8	26,642	0.03%
2018/10/15	13	10.16	210	10.20	10.25	-197	26,525	-0.74%	大賣/鉅額交易
2018/10/12	7	10.09	6	10.30	10.35	1	26,253	0.00%
2018/10/11	28	10.24	14	10.23	10.20	14	25,918	0.05%
2018/10/09	8	10.88	120	10.90	10.85	-112	24,426	-0.46%	大賣/鉅額交易
2018/10/08	0	0.00	5	10.85	10.90	-5	24,243	-0.02%
2018/10/05	17	10.95	14	10.91	10.95	3	24,502	0.01%
2018/10/04	2	11.00	19	11.01	11.00	-17	25,037	-0.07%
2018/10/02	2	11.40	219	11.15	11.20	-217	26,319	-0.82%	大賣/鉅額交易
2018/10/01	9	11.45	11	11.45	11.40	-2	26,335	-0.01%
2018/09/28	0	0.00	1.2	11.39	11.40	-1.2	26,474	0.00%
2018/09/27	20	11.25	18	11.40	11.45	2	26,475	0.01%
2018/09/26	25	11.18	34	11.22	11.25	-9	25,767	-0.03%
2018/09/25	0	0.00	14	11.11	11.15	-14	26,034	-0.05%
2018/09/21	8	11.01	5	11.06	11.10	3	26,434	0.01%
2018/09/20	85	11.00	0	0.00	10.95	85	26,257	0.32%
2018/09/19	123	10.95	0	0.00	11.00	123	26,480	0.46%	大買/鉅額交易
2018/09/18	6	10.87	0	0.00	10.85	6	26,422	0.02%
2018/09/14	0	0.00	209	10.90	10.95	-209	26,638	-0.78%	大賣/鉅額交易
2018/09/13	215	10.80	20	10.80	10.85	195	26,355	0.74%	大買/鉅額交易
2018/09/11	3	10.80	0	0.00	10.80	3	26,318	0.01%
2018/09/10	15	10.70	40	10.69	10.75	-25	26,532	-0.09%
2018/09/07	0	0.00	85	10.86	10.80	-85	27,267	-0.31%
2018/09/06	35	10.75	0	0.00	10.80	35	27,401	0.13%
2018/09/05	46	10.84	270	10.95	10.80	-224	27,301	-0.82%	大賣/鉅額交易
2018/09/04	1	10.95	1	10.95	10.95	0	27,037	0.00%
2018/09/03	0	0.00	55	11.02	11.00	-55	27,172	-0.20%
2018/08/31	0	0.00	4.6	11.04	11.10	-4.6	27,395	-0.02%
2018/08/30	410	11.01	0	0.00	10.95	410	27,363	1.50%	大買/鉅額交易
2018/08/29	11	11.05	0	0.00	11.10	11	27,484	0.04%
2018/08/28	1	11.00	0	0.00	11.05	1	27,586	0.00%
2018/08/27	6	10.95	15	10.95	10.95	-9	27,742	-0.03%
2018/08/24	2	10.95	0	0.00	11.00	2	27,819	0.01%
2018/08/23	100.8	10.95	6	10.96	11.00	94.8	28,716	0.33%
2018/08/22	30	10.95	0	0.00	10.95	30	29,422	0.10%
2018/08/21	1	10.90	3	10.95	11.00	-2	29,663	-0.01%
2018/08/20	4	10.86	0	0.00	10.85	4	29,777	0.01%
2018/08/17	6	10.98	1	11.00	10.95	5	29,711	0.02%
2018/08/16	10	10.95	6	10.88	10.95	4	29,858	0.01%
2018/08/14	1	10.90	0	0.00	10.90	1	29,911	0.00%
2018/08/13	35	10.90	2.5	10.98	10.85	32.5	30,059	0.11%
2018/08/10	4	11.03	9	11.08	11.00	-5	30,506	-0.02%
2018/08/09	100	11.05	0	0.00	11.00	100	30,503	0.33%
2018/08/08	0	0.00	0.2	11.00	11.05	-0.2	31,054	0.00%
2018/08/07	9	10.93	0	0.00	10.95	9	31,079	0.03%
2018/08/06	38	10.94	0	0.00	10.95	38	31,072	0.12%
2018/08/03	38	11.00	35.2	11.01	11.05	2.8	30,918	0.01%
2018/08/02	27	11.03	0	0.00	11.00	27	30,925	0.09%
2018/08/01	2	11.13	1.4	11.15	11.20	0.6	30,827	0.00%
2018/07/31	23	11.13	0	0.00	11.20	23	30,860	0.07%
2018/07/30	3	11.10	0	0.00	11.10	3	30,818	0.01%
2018/07/27	5	11.18	2	11.15	11.15	3	30,937	0.01%
2018/07/25	1	11.20	61	11.15	11.20	-60	31,808	-0.19%
2018/07/24	11	11.00	0.2	11.00	11.05	10.8	31,884	0.03%
2018/07/23	3	11.00	0	0.00	11.00	3	32,062	0.01%
2018/07/20	22	10.95	90	11.05	10.95	-68	32,382	-0.21%
2018/07/19	8	11.00	189	11.05	10.95	-181	32,873	-0.55%	大賣/鉅額交易
2018/07/18	7	11.00	0	0.00	11.05	7	33,703	0.02%
2018/07/17	8	10.96	5	11.00	11.00	3	35,203	0.01%
2018/07/16	33	11.00	0	0.00	10.95	33	36,199	0.09%
2018/07/13	38	10.93	61	10.95	11.00	-23	36,553	-0.06%
2018/07/12	51	10.94	0	0.00	11.00	51	36,217	0.14%
2018/07/11	8	11.37	30	11.45	11.45	-22	35,542	-0.06%
2018/07/10	6	11.39	97	11.41	11.40	-91	35,109	-0.26%
2018/07/09	69	11.39	36	11.39	11.40	33	34,338	0.10%
2018/07/06	335	11.30	405.3	11.30	11.35	-70.3	34,120	-0.21%	大買/大賣/
2018/07/05	0	0.00	2	11.35	11.35	-2	34,131	-0.01%
2018/07/04	55	11.35	3	11.32	11.40	52	34,416	0.15%
2018/07/03	0	0.00	25	11.30	11.35	-25	34,469	-0.07%
2018/07/02	1	11.25	0	0.00	11.30	1	34,037	0.00%
2018/06/29	3	11.15	6	11.19	11.15	-3	33,748	-0.01%
2018/06/28	37	11.11	0	0.00	11.10	37	33,622	0.11%
2018/06/27	5	11.17	1.3	11.23	11.15	3.7	33,632	0.01%
2018/06/26	1	11.20	8	11.35	11.35	-7	33,854	-0.02%
2018/06/25	10	11.15	69	11.16	11.30	-59	34,042	-0.17%
2018/06/22	2.7	11.05	1.2	11.05	11.05	1.5	33,898	0.00%
2018/06/21	51	11.12	0	0.00	11.10	51	34,150	0.15%
2018/06/20	1	11.10	0	0.00	11.10	1	34,629	0.00%
2018/06/19	14	11.06	113	11.13	11.05	-99	34,671	-0.29%	大賣/
2018/06/15	18	11.15	10	11.20	11.20	8	34,349	0.02%
2018/06/14	24	11.16	21	11.22	11.15	3	33,571	0.01%
2018/06/13	2	11.33	0	0.00	11.30	2	33,422	0.01%
2018/06/12	8.5	11.40	100	11.35	11.35	-91.5	34,411	-0.27%
2018/06/11	0	0.00	4	11.45	11.50	-4	34,449	-0.01%
2018/06/08	2	11.40	1	11.50	11.50	1	34,826	0.00%
2018/06/07	36	11.50	16	11.50	11.55	20	35,044	0.06%
2018/06/06	29	11.44	3	11.45	11.45	26	35,311	0.07%
2018/06/05	15	11.45	0	0.00	11.45	15	35,361	0.04%
2018/06/04	0	0.00	9	11.36	11.40	-9	35,276	-0.03%
2018/06/01	0	0.00	1	11.35	11.35	-1	35,316	0.00%
2018/05/31	4	11.30	0	0.00	11.25	4	35,358	0.01%
2018/05/30	66	11.15	5	11.17	11.10	61	34,748	0.18%
2018/05/29	36	11.39	2	11.35	11.35	34	34,448	0.10%
2018/05/28	26	11.58	0	0.00	11.50	26	34,649	0.08%
2018/05/25	25.4	11.50	0	0.00	11.55	25.4	34,981	0.07%
2018/05/24	7	11.46	4	11.48	11.50	3	35,263	0.01%
2018/05/23	17	11.44	2	11.45	11.40	15	36,062	0.04%
2018/05/22	77	11.54	52	11.55	11.50	25	36,335	0.07%
2018/05/21	92	11.65	11	11.64	11.65	81	36,840	0.22%
2018/05/18	63	11.56	29	11.48	11.55	34	37,681	0.09%
2018/05/17	30	11.40	60	11.48	11.35	-30	37,469	-0.08%
2018/05/16	0	0.00	39	11.33	11.40	-39	37,483	-0.10%
2018/05/15	6	11.20	0	0.00	11.20	6	37,668	0.02%
2018/05/14	10	11.25	9	11.24	11.20	1	39,051	0.00%
2018/05/11	0	0.00	2	11.15	11.20	-2	39,321	-0.01%
2018/05/10	84	11.15	18	11.15	11.10	66	39,292	0.17%
2018/05/09	0	0.00	3	11.15	11.15	-3	39,327	-0.01%
2018/05/08	7	11.01	5	11.05	11.05	2	39,516	0.01%
2018/05/07	140	10.95	21	10.95	10.95	119	39,532	0.30%	大買/鉅額交易
2018/05/04	22	11.00	5	11.00	10.90	17	39,535	0.04%
2018/05/03	5	11.00	10	11.00	11.00	-5	39,683	-0.01%
2018/05/02	0	0.00	15	11.10	11.05	-15	39,779	-0.04%
2018/04/30	420.9	11.12	104.4	11.14	11.25	316.5	39,665	0.80%	大買/大賣/鉅額交易
2018/04/27	26	10.98	0.6	10.95	11.00	25.4	40,057	0.06%
2018/04/26	10	10.97	17	10.99	10.95	-7	40,177	-0.02%
2018/04/25	7	10.91	1.4	10.90	10.95	5.6	40,096	0.01%
2018/04/24	27	11.08	123	11.00	11.05	-96	40,102	-0.24%	大賣/
2018/04/23	29	10.92	20	10.99	11.05	9	39,666	0.02%
2018/04/20	16	10.70	20.6	10.71	10.75	-4.6	38,503	-0.01%
2018/04/19	2	10.55	18	10.57	10.60	-16	37,944	-0.04%
2018/04/18	16	10.40	0	0.00	10.45	16	37,983	0.04%
2018/04/17	6	10.40	0	0.00	10.35	6	38,857	0.02%
2018/04/16	20	10.55	0	0.00	10.45	20	40,208	0.05%
2018/04/13	0	0.00	10	10.55	10.60	-10	40,724	-0.02%
2018/04/12	1	10.55	0	0.00	10.55	1	41,261	0.00%
2018/04/11	1	10.55	1	10.60	10.50	0	41,599	0.00%
2018/04/10	3	10.55	4	10.51	10.55	-1	41,464	0.00%
2018/04/09	3	10.35	0	0.00	10.40	3	41,076	0.01%
2018/04/03	0	0.00	0.1	10.35	10.35	-0.1	40,782	0.00%
2018/04/02	10	10.30	4	10.35	10.35	6	40,644	0.01%
2018/03/31	22	10.35	34.8	10.30	10.30	-12.8	40,775	-0.03%
2018/03/30	0	0.00	101	10.38	10.40	-101	40,939	-0.25%	大賣/鉅額交易
2018/03/29	8	10.25	60	10.25	10.30	-52	40,860	-0.13%
2018/03/28	12	10.34	50	10.35	10.35	-38	40,760	-0.09%
2018/03/27	0	0.00	9	10.40	10.45	-9	40,705	-0.02%
2018/03/26	16	10.25	50	10.25	10.30	-34	40,869	-0.08%
2018/03/23	14	10.26	123	10.30	10.35	-109	41,661	-0.26%	大賣/鉅額交易
2018/03/22	20	10.45	0	0.00	10.45	20	41,967	0.05%
2018/03/21	34	10.49	170	10.55	10.45	-136	42,075	-0.32%	大賣/鉅額交易
2018/03/20	1	10.55	0	0.00	10.50	1	42,484	0.00%
2018/03/19	1	10.55	0	0.00	10.55	1	42,833	0.00%
2018/03/16	154	10.52	333	10.60	10.65	-179	42,997	-0.42%	大買/大賣/鉅額交易
2018/03/15	30	10.45	2	10.45	10.55	28	42,694	0.07%
2018/03/14	430	10.53	0	0.00	10.50	430	42,621	1.01%	大買/鉅額交易
2018/03/13	3	10.57	2	10.60	10.65	1	42,281	0.00%
2018/03/12	58	10.58	20	10.60	10.60	38	42,230	0.09%
2018/03/09	12	10.42	10.1	10.50	10.45	1.9	42,381	0.00%
2018/03/08	0	0.00	130	10.40	10.40	-130	42,817	-0.30%	大賣/鉅額交易
2018/03/07	2	10.35	0	0.00	10.40	2	43,672	0.00%
2018/03/06	1	10.35	108	10.40	10.40	-107	44,019	-0.24%	大賣/鉅額交易
2018/03/05	3	10.30	0	0.00	10.30	3	44,215	0.01%
2018/03/01	34	10.50	7	10.49	10.50	27	43,345	0.06%
2018/02/27	16	10.57	10	10.55	10.50	6	42,976	0.01%
2018/02/26	9	10.70	52	10.61	10.55	-43	42,557	-0.10%
2018/02/23	15	10.68	3	10.65	10.65	12	42,270	0.03%
2018/02/22	186	10.41	0	0.00	10.50	186	42,017	0.44%	大買/鉅額交易
2018/02/21	205	10.40	15	10.42	10.50	190	42,642	0.45%	大買/鉅額交易
2018/02/12	105	10.36	55	10.40	10.35	50	41,988	0.12%	大買/
2018/02/09	15	9.92	0	0.00	10.00	15	40,886	0.04%
2018/02/08	26	10.08	50.1	10.05	10.10	-24.1	40,428	-0.06%
2018/02/07	23	10.11	152	10.15	10.10	-129	40,462	-0.32%	大賣/鉅額交易
2018/02/06	89	9.96	51	9.97	9.89	38	39,683	0.10%
2018/02/05	39	10.43	2	10.45	10.50	37	38,247	0.10%
2018/02/02	4	10.65	2	10.68	10.65	2	37,800	0.01%
2018/02/01	21	10.75	1	10.75	10.65	20	37,795	0.05%
2018/01/31	60	10.60	33	10.68	10.70	27	37,516	0.07%
2018/01/30	26	10.74	0	0.00	10.70	26	37,117	0.07%
2018/01/29	10	10.75	0	0.00	10.75	10	36,855	0.03%
2018/01/26	13	10.75	0	0.00	10.75	13	36,548	0.04%
2018/01/25	31	10.80	2	10.80	10.80	29	36,219	0.08%
2018/01/24	0	0.00	54	10.57	10.75	-54	35,920	-0.15%
2018/01/23	62	10.64	1	10.60	10.70	61	35,434	0.17%
2018/01/22	6	10.79	14	10.81	10.85	-8	34,580	-0.02%
2018/01/19	22	10.85	8	10.85	10.90	14	34,377	0.04%
2018/01/18	114	10.85	23	10.92	10.90	91	33,891	0.27%	大買/
2018/01/17	0	0.00	64	10.72	10.80	-64	33,208	-0.19%
2018/01/16	0	0.00	26	10.70	10.75	-26	32,638	-0.08%
2018/01/15	6	10.69	12	10.70	10.70	-6	32,107	-0.02%
2018/01/12	51	10.51	22.3	10.50	10.50	28.7	31,607	0.09%
2018/01/11	120	10.57	4.8	10.45	10.45	115.2	31,135	0.37%	大買/鉅額交易
2018/01/10	14	10.63	183	10.64	10.65	-169	30,470	-0.55%	大賣/鉅額交易
2018/01/09	21	10.36	249	10.45	10.40	-228	29,098	-0.78%	大賣/鉅額交易
2018/01/08	6	10.35	26	10.36	10.35	-20	28,502	-0.07%
2018/01/05	211	10.15	11	10.15	10.20	200	27,803	0.72%	大買/鉅額交易
2018/01/04	4	10.10	111	10.05	10.10	-107	27,439	-0.39%	大賣/鉅額交易
2018/01/03	106	10.10	0	0.00	10.10	106	27,268	0.39%	大買/鉅額交易
2018/01/02	12	10.11	0	0.00	10.10	12	26,974	0.04%