開發金 (2883)-凱基-高美館券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.65
漲跌
▲0.05
漲幅
+0.37%
成交量
40,923張
產業
上市金融類股
1938人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	16	13.65	80	13.69	13.65	-64	49,846	-0.13%
2024/04/29	226.6	13.53	62.7	13.47	13.60	163.9	49,446	0.33%	大買/鉅額交易
2024/04/26	11	13.55	41.7	13.56	13.45	-30.6	48,260	-0.06%
2024/04/25	34.1	13.50	11	13.46	13.50	23.1	48,311	0.05%
2024/04/24	17	13.65	55.8	13.70	13.70	-38.8	48,536	-0.08%
2024/04/23	6	13.60	24	13.63	13.55	-18	48,991	-0.04%
2024/04/22	18	13.51	120	13.56	13.50	-102	49,563	-0.21%	大賣/鉅額交易
2024/04/19	96.7	13.18	20.1	13.24	13.20	76.6	49,397	0.16%
2024/04/18	1	13.30	55.3	13.40	13.50	-54.3	48,701	-0.11%
2024/04/17	35	13.32	11.2	13.30	13.35	23.8	48,466	0.05%
2024/04/16	140.4	13.32	114	13.26	13.25	26.4	48,160	0.05%	大買/大賣/
2024/04/15	71.1	13.66	22	13.70	13.65	49.1	47,069	0.10%
2024/04/12	47.2	13.83	28	13.87	13.80	19.2	46,688	0.04%
2024/04/11	11	13.90	10	13.95	14.00	1	46,140	0.00%
2024/04/10	94.7	14.07	15	14.03	14.00	79.7	45,802	0.17%
2024/04/09	7	14.11	26.4	14.11	14.15	-19.4	45,547	-0.04%
2024/04/08	21.8	13.83	2	13.98	14.00	19.8	44,994	0.04%
2024/04/03	26.1	13.83	7	13.85	13.80	19.1	44,741	0.04%
2024/04/02	16	13.97	5	13.95	13.90	11	44,676	0.02%
2024/04/01	3	13.97	0	0.00	14.00	3	44,652	0.01%
2024/03/29	32	13.89	37.1	13.92	13.95	-5.1	44,334	-0.01%
2024/03/28	174.8	13.95	31	13.88	13.85	143.8	43,528	0.33%	大買/鉅額交易
2024/03/27	31.1	14.49	40.6	14.52	14.55	-9.5	40,560	-0.02%
2024/03/26	47.8	14.31	45	14.37	14.30	2.7	39,547	0.01%
2024/03/25	1	14.25	33	14.19	14.25	-32	38,863	-0.08%
2024/03/22	26.2	14.00	18	14.14	14.05	8.1	38,576	0.02%
2024/03/21	21.1	14.05	86.9	14.11	14.15	-65.8	38,212	-0.17%
2024/03/20	81.4	13.92	77.2	13.90	13.85	4.2	38,248	0.01%
2024/03/19	40.1	14.07	78.1	14.08	14.10	-38	38,260	-0.10%
2024/03/18	32	14.14	15	14.21	14.20	17	38,002	0.04%
2024/03/15	85	14.02	82.4	13.99	14.15	2.6	37,396	0.01%
2024/03/14	122.7	14.24	128.1	14.30	14.25	-5.4	35,673	-0.02%	大買/大賣/
2024/03/13	49	13.73	225.5	13.74	13.80	-176.5	32,970	-0.54%	大賣/鉅額交易
2024/03/12	171.3	13.46	53.2	13.51	13.60	118.1	31,600	0.37%	大買/鉅額交易
2024/03/11	222	13.37	128.1	13.34	13.45	94	30,649	0.31%	大買/大賣/
2024/03/08	33.1	12.92	147.1	12.94	12.95	-114	29,327	-0.39%	大賣/鉅額交易
2024/03/07	61.3	12.80	75.1	12.81	12.90	-13.9	29,839	-0.05%
2024/03/06	24.1	12.60	27	12.58	12.60	-2.9	29,918	-0.01%
2024/03/05	10	12.49	34.6	12.47	12.45	-24.5	33,830	-0.07%
2024/03/04	7.2	12.45	55	12.50	12.45	-47.8	36,807	-0.13%
2024/03/01	27.2	12.53	120	12.59	12.50	-92.8	39,658	-0.23%	大賣/
2024/02/29	1	12.45	20.4	12.49	12.55	-19.3	43,080	-0.04%
2024/02/27	36	12.37	3	12.40	12.40	33	44,704	0.07%
2024/02/26	10	12.40	0.8	12.40	12.35	9.2	46,070	0.02%
2024/02/23	5.1	12.42	2	12.45	12.40	3.1	47,671	0.01%
2024/02/22	9.2	12.40	92.1	12.44	12.40	-82.9	49,046	-0.17%
2024/02/21	19.6	12.38	3	12.45	12.35	16.6	49,202	0.03%
2024/02/20	4.5	12.41	12.4	12.42	12.45	-7.9	49,793	-0.02%
2024/02/19	4	12.48	10.3	12.45	12.45	-6.3	50,244	-0.01%
2024/02/16	18	12.29	158	12.33	12.35	-140	50,793	-0.28%	大賣/鉅額交易
2024/02/15	3	12.15	37.1	12.20	12.15	-34.1	50,685	-0.07%
2024/02/05	11	12.05	11	12.10	12.10	0	50,576	0.00%
2024/02/02	14	12.15	0	0.00	12.20	14	50,556	0.03%
2024/02/01	0.1	12.15	172	12.24	12.25	-171.9	50,772	-0.34%	大賣/鉅額交易
2024/01/31	19	12.08	0	0.00	12.05	19	50,839	0.04%
2024/01/30	14	12.14	2	12.13	12.10	12	50,965	0.02%
2024/01/29	12.5	12.21	82	12.25	12.25	-69.5	51,202	-0.14%
2024/01/26	0.2	12.10	63.6	12.16	12.15	-63.4	51,775	-0.12%
2024/01/25	13	12.10	3	12.08	12.10	10	52,066	0.02%
2024/01/24	20	12.13	50	12.10	12.10	-30	52,283	-0.06%
2024/01/23	11.5	12.00	1	11.95	12.05	10.5	52,520	0.02%
2024/01/22	57.1	11.95	1	12.00	11.90	56.1	53,007	0.11%
2024/01/19	16.2	11.90	4	11.93	11.90	12.2	53,163	0.02%
2024/01/18	46	11.82	0	0.00	11.80	46	53,672	0.09%
2024/01/17	42.6	11.81	1	11.75	11.75	41.6	53,613	0.08%
2024/01/16	59.1	12.00	1	11.95	11.90	58.1	53,479	0.11%
2024/01/15	56.2	12.20	0	0.00	12.15	56.2	53,015	0.11%
2024/01/12	2.2	12.30	0	0.00	12.25	2.2	53,421	0.00%
2024/01/11	10.2	12.30	1	12.25	12.25	9.2	53,564	0.02%
2024/01/10	6.1	12.26	33	12.25	12.25	-26.9	53,837	-0.05%
2024/01/09	9.2	12.40	10	12.30	12.30	-0.8	54,039	0.00%
2024/01/08	4.1	12.40	6.4	12.45	12.45	-2.4	54,143	0.00%
2024/01/05	5	12.30	5	12.31	12.35	0	54,146	0.00%
2024/01/04	2.1	12.30	25	12.30	12.30	-22.9	54,691	-0.04%
2024/01/03	15.4	12.31	2	12.30	12.30	13.4	55,093	0.02%
2024/01/02	6	12.41	3	12.40	12.45	3	54,856	0.01%
2023/12/29	0	0.00	11	12.55	12.55	-11	54,797	-0.02%
2023/12/28	120.6	12.50	4	12.54	12.55	116.6	55,028	0.21%	大買/鉅額交易
2023/12/27	2	12.40	17.1	12.49	12.50	-15.1	54,781	-0.03%
2023/12/26	20	12.35	8	12.35	12.40	12	54,623	0.02%
2023/12/25	0	0.00	8.2	12.27	12.30	-8.2	54,655	-0.01%
2023/12/22	19.7	12.28	0	0.00	12.25	19.7	54,856	0.04%
2023/12/21	13.3	12.28	20	12.30	12.30	-6.7	54,925	-0.01%
2023/12/20	21	12.36	8	12.37	12.35	13	54,910	0.02%
2023/12/19	10	12.30	163	12.35	12.35	-153	55,067	-0.28%	大賣/鉅額交易
2023/12/18	7	12.45	3	12.50	12.45	4	55,132	0.01%
2023/12/15	28	12.55	135.1	12.55	12.55	-107	55,269	-0.19%	大賣/鉅額交易
2023/12/14	102	12.50	15.1	12.44	12.50	86.9	54,687	0.16%	大買/
2023/12/13	24.1	12.25	4.1	12.20	12.20	20	53,630	0.04%
2023/12/12	64	12.32	4	12.34	12.25	60	53,809	0.11%
2023/12/11	6.1	12.40	10.9	12.32	12.35	-4.9	53,659	-0.01%
2023/12/08	0	0.00	55.9	12.44	12.45	-55.9	53,556	-0.10%
2023/12/07	48.3	12.35	12	12.30	12.35	36.3	53,498	0.07%
2023/12/06	11.1	12.35	6.8	12.35	12.35	4.2	53,356	0.01%
2023/12/05	46	12.25	3.1	12.27	12.30	42.9	53,211	0.08%
2023/12/04	70.2	12.39	2	12.45	12.35	68.2	52,563	0.13%
2023/12/01	277	12.56	2	12.55	12.55	275	51,212	0.54%	大買/鉅額交易
2023/11/30	16	12.54	147.7	12.67	12.70	-131.7	49,413	-0.27%	大賣/鉅額交易
2023/11/29	45.1	12.47	154.5	12.58	12.60	-109.4	45,066	-0.24%	大賣/鉅額交易
2023/11/28	48	12.35	29	12.48	12.55	19	42,005	0.05%
2023/11/27	222.1	12.29	81	12.44	12.45	141.1	39,420	0.36%	大買/鉅額交易
2023/11/24	159	12.52	85.1	12.49	12.55	73.9	35,732	0.21%	大買/
2023/11/22	63.2	12.11	11	12.26	12.30	52.2	31,935	0.16%
2023/11/21	2	12.15	16	12.14	12.20	-14	30,415	-0.05%
2023/11/20	4	11.90	11.7	11.91	11.90	-7.7	29,194	-0.03%
2023/11/17	48	12.04	37.1	12.00	11.95	10.9	29,073	0.04%
2023/11/16	1	11.90	18.1	11.88	11.95	-17.1	28,614	-0.06%
2023/11/15	10.2	11.65	30	11.74	11.80	-19.8	28,189	-0.07%
2023/11/14	17.1	11.56	2	11.55	11.50	15.1	27,640	0.05%
2023/11/13	201	11.60	5	11.57	11.55	196	27,617	0.71%	大買/鉅額交易
2023/11/10	17.2	11.47	1.7	11.49	11.45	15.5	27,833	0.06%
2023/11/09	3.4	11.41	0	0.00	11.45	3.4	28,172	0.01%
2023/11/08	25.4	11.40	6	11.55	11.45	19.4	28,632	0.07%
2023/11/07	7	11.54	27.7	11.55	11.50	-20.8	28,680	-0.07%
2023/11/06	1	11.70	10	11.70	11.65	-9	28,960	-0.03%
2023/11/03	28.3	11.53	18	11.46	11.55	10.3	28,753	0.04%
2023/11/02	8.3	11.24	5	11.26	11.20	3.3	28,448	0.01%
2023/11/01	16.1	11.20	0	0.00	11.20	16.1	27,918	0.06%
2023/10/31	6.1	11.20	10	11.20	11.30	-3.9	27,990	-0.01%
2023/10/30	60.7	11.21	13	11.35	11.20	47.7	28,435	0.17%
2023/10/27	22.4	11.33	20	11.30	11.30	2.4	28,305	0.01%
2023/10/26	54	11.35	31	11.40	11.30	23	28,839	0.08%
2023/10/25	5.4	11.54	0	0.00	11.50	5.4	28,538	0.02%
2023/10/24	70.5	11.53	5	11.55	11.55	65.5	29,404	0.22%
2023/10/23	12.6	11.60	0	0.00	11.55	12.6	29,930	0.04%
2023/10/20	26.9	11.61	1	11.55	11.70	25.9	29,769	0.09%
2023/10/19	10.1	11.83	0	0.00	11.85	10.1	29,817	0.03%
2023/10/18	11.1	11.90	0	0.00	11.95	11.1	30,196	0.04%
2023/10/17	14	11.96	0	0.00	11.95	14	30,459	0.05%
2023/10/16	17	11.95	92	11.95	12.05	-75	30,957	-0.24%
2023/10/13	22	11.95	24	12.00	12.05	-2	31,600	-0.01%
2023/10/12	1.5	12.02	21	12.04	12.05	-19.5	32,038	-0.06%
2023/10/11	0	0.00	41	11.82	11.95	-41	31,848	-0.13%
2023/10/06	125.1	11.65	121.2	11.60	11.60	3.9	31,756	0.01%	大買/大賣/
2023/10/05	1.3	11.61	28.8	11.60	11.55	-27.5	31,921	-0.09%
2023/10/04	80.5	11.61	2	11.65	11.55	78.5	31,971	0.25%
2023/10/03	20	11.70	0	11.75	11.70	20	32,604	0.06%
2023/10/02	20.2	11.76	10.6	11.80	11.75	9.6	32,989	0.03%
2023/09/28	37	11.78	0	0.00	11.80	37	33,805	0.11%
2023/09/27	67.7	11.75	2.1	11.75	11.75	65.6	34,084	0.19%
2023/09/26	14.1	11.80	1	11.80	11.80	13.1	34,680	0.04%
2023/09/25	16.7	11.82	0	0.00	11.85	16.7	34,740	0.05%
2023/09/22	46.1	11.76	0.1	11.80	11.70	46	35,247	0.13%
2023/09/21	30.4	11.80	1	11.75	11.75	29.4	35,117	0.08%
2023/09/20	51	11.90	0.2	12.00	11.85	50.8	34,924	0.15%
2023/09/19	5	12.00	18	12.05	11.95	-13	34,882	-0.04%
2023/09/18	6.1	12.00	2.4	11.97	12.00	3.8	35,007	0.01%
2023/09/15	6	12.00	9.3	12.04	12.05	-3.3	35,255	-0.01%
2023/09/14	3.9	12.00	15.1	12.01	12.05	-11.2	35,171	-0.03%
2023/09/13	4	11.95	0	11.95	11.95	4	35,381	0.01%
2023/09/12	3	11.90	16	11.95	11.95	-13	35,878	-0.04%
2023/09/11	14.9	12.00	19	11.98	11.95	-4.1	36,058	-0.01%
2023/09/08	0.1	11.90	15	11.95	11.95	-14.9	36,122	-0.04%
2023/09/07	22	11.85	0	0.00	11.90	22	36,508	0.06%
2023/09/06	19.5	11.90	0	0.00	11.85	19.5	36,588	0.05%
2023/09/05	2.1	11.95	8	12.00	12.00	-5.9	36,515	-0.02%
2023/09/04	3	11.98	46	12.00	12.05	-43	36,677	-0.12%
2023/09/01	23	11.95	2.6	11.92	11.95	20.4	36,792	0.06%
2023/08/31	18.1	11.88	12	11.91	11.85	6.1	36,860	0.02%
2023/08/30	33.1	11.96	11.1	11.99	12.00	22	36,989	0.06%
2023/08/29	19.2	11.87	0	11.95	11.95	19.1	37,346	0.05%
2023/08/28	11.1	11.85	0	0.00	11.90	11.1	37,572	0.03%
2023/08/25	60	11.74	242	11.72	11.70	-182	38,998	-0.47%	大賣/鉅額交易
2023/08/24	40.4	11.77	6	11.75	11.75	34.4	39,531	0.09%
2023/08/23	20.3	11.79	3	11.78	11.80	17.3	39,899	0.04%
2023/08/22	77.8	11.83	3	11.88	11.80	74.8	40,490	0.18%
2023/08/21	19.1	11.93	0.5	12.00	11.90	18.6	40,910	0.05%
2023/08/18	49.2	11.90	0	0.00	11.90	49.2	41,285	0.12%
2023/08/17	11.7	11.92	247	11.92	11.90	-235.3	41,443	-0.57%	大賣/鉅額交易
2023/08/16	265.2	11.90	52	11.95	11.90	213.2	41,624	0.51%	大買/鉅額交易
2023/08/15	43.4	12.09	9	12.09	12.05	34.4	41,393	0.08%
2023/08/14	31.3	12.20	6	12.14	12.15	25.3	41,441	0.06%
2023/08/11	38.1	12.43	26	12.59	12.40	12.1	41,219	0.03%
2023/08/10	66	12.53	11	12.60	12.50	55	41,338	0.13%
2023/08/09	2	12.45	7	12.44	12.50	-5	41,164	-0.01%
2023/08/08	15.2	12.44	6.3	12.43	12.40	8.9	41,385	0.02%
2023/08/07	17	12.50	9	12.50	12.50	8	41,235	0.02%
2023/08/04	6.2	12.43	8	12.45	12.50	-1.8	41,371	0.00%
2023/08/02	79.3	12.44	7	12.46	12.40	72.3	41,461	0.17%
2023/08/01	7	12.60	20	12.63	12.65	-13	42,203	-0.03%
2023/07/31	16.2	12.63	9	12.68	12.55	7.2	41,906	0.02%
2023/07/28	26.2	12.56	13	12.59	12.60	13.2	41,154	0.03%
2023/07/27	33.9	12.62	362	12.69	12.70	-328.1	40,781	-0.80%	大賣/鉅額交易
2023/07/26	13	12.43	23	12.39	12.45	-10	39,740	-0.03%
2023/07/25	4.3	12.30	2	12.25	12.25	2.2	38,914	0.01%
2023/07/24	18.1	12.25	12	12.25	12.25	6.1	39,313	0.02%
2023/07/21	13.2	12.32	7	12.36	12.30	6.2	39,211	0.02%
2023/07/20	4	12.38	8	12.36	12.40	-4	39,236	-0.01%
2023/07/19	9.5	12.37	2	12.45	12.30	7.5	39,208	0.02%
2023/07/18	85	12.48	94	12.55	12.35	-9	38,986	-0.02%
2023/07/17	22.5	12.48	16	12.50	12.50	6.5	38,150	0.02%
2023/07/14	46	12.28	10.1	12.28	12.30	35.9	37,476	0.10%
2023/07/13	8.5	12.21	57	12.30	12.15	-48.5	37,297	-0.13%
2023/07/12	10.7	12.26	10	12.35	12.30	0.7	37,007	0.00%
2023/07/11	18.3	12.32	0.2	12.35	12.30	18.1	37,145	0.05%
2023/07/10	211	12.43	105.7	12.45	12.20	105.3	37,253	0.28%	大買/大賣/鉅額交易
2023/07/07	89.8	11.87	46.2	11.81	11.90	43.6	36,579	0.12%
2023/07/06	170.1	12.02	46	11.99	11.95	124.1	36,258	0.34%	大買/鉅額交易
2023/07/05	122	12.21	12	12.23	12.15	110	35,477	0.31%	大買/鉅額交易
2023/07/04	33.6	12.26	8	12.22	12.20	25.6	35,383	0.07%
2023/07/03	121.8	12.41	1	12.45	12.40	120.8	34,738	0.35%	大買/鉅額交易
2023/06/30	65.5	12.46	10	12.40	12.40	55.5	34,721	0.16%
2023/06/29	31.1	12.56	20	12.56	12.55	11.1	34,295	0.03%
2023/06/28	21.1	12.55	8	12.52	12.55	13.1	34,327	0.04%
2023/06/27	55.2	12.54	0	0.00	12.50	55.2	34,223	0.16%
2023/06/26	95	12.61	7	12.61	12.60	88	34,067	0.26%
2023/06/21	17	12.65	14.3	12.73	12.70	2.7	34,087	0.01%
2023/06/20	129	12.70	13.5	12.70	12.70	115.5	34,095	0.34%	大買/鉅額交易
2023/06/19	42.8	12.70	27	12.75	12.70	15.8	33,951	0.05%
2023/06/16	28.3	12.80	6.9	12.80	12.75	21.4	33,773	0.06%
2023/06/15	16.5	12.84	1.4	12.86	12.80	15.1	33,371	0.05%
2023/06/14	89.5	12.94	21	12.91	12.90	68.5	33,717	0.20%
2023/06/13	19.2	12.86	8	12.89	12.85	11.2	34,207	0.03%
2023/06/12	12	12.93	1	13.00	12.90	11	34,173	0.03%
2023/06/09	1.8	12.97	15	12.98	13.00	-13.2	34,750	-0.04%
2023/06/08	21	13.01	0	0.00	13.00	21	35,215	0.06%
2023/06/07	10	13.10	8	13.11	13.10	2	35,617	0.01%
2023/06/06	2	13.10	8	13.09	13.10	-6	35,539	-0.02%
2023/06/05	10.4	13.05	4	13.09	13.00	6.3	35,469	0.02%
2023/06/02	8.6	12.86	21.2	12.90	12.90	-12.6	35,074	-0.04%
2023/06/01	9.7	12.81	69	12.84	12.80	-59.3	34,776	-0.17%
2023/05/31	47	12.83	6	12.94	12.70	41	34,643	0.12%
2023/05/30	63	12.85	4	12.86	12.80	59	33,423	0.18%
2023/05/29	48.3	12.88	1.4	12.92	12.80	46.9	33,060	0.14%
2023/05/26	26.2	12.93	7.5	12.95	12.85	18.7	32,925	0.06%
2023/05/25	103.7	13.09	21.4	13.15	13.00	82.3	32,351	0.25%	大買/
2023/05/24	4.2	13.29	89.6	13.35	13.30	-85.4	31,920	-0.27%
2023/05/23	56.2	13.25	27.5	13.34	13.30	28.7	31,516	0.09%
2023/05/22	2.2	13.22	56	13.29	13.30	-53.8	31,368	-0.17%
2023/05/19	2.3	13.19	63	13.15	13.20	-60.7	31,058	-0.20%
2023/05/18	4.5	13.14	71.2	13.18	13.20	-66.7	30,976	-0.22%
2023/05/17	0	13.05	83.3	13.06	13.05	-83.3	30,495	-0.27%
2023/05/16	2.5	12.91	126	12.95	13.00	-123.5	30,147	-0.41%	大賣/鉅額交易
2023/05/15	62.5	12.58	51	12.63	12.80	11.5	29,985	0.04%
2023/05/12	89.5	12.60	6.9	12.60	12.65	82.6	29,769	0.28%
2023/05/11	4.1	12.80	2	12.83	12.80	2.1	29,418	0.01%
2023/05/10	1.1	12.90	4	12.89	12.95	-2.9	29,302	-0.01%
2023/05/09	6.6	12.74	16.2	12.76	12.85	-9.6	29,283	-0.03%
2023/05/08	199.9	12.75	109.4	12.73	12.80	90.5	29,107	0.31%	大買/大賣/
2023/05/05	3.8	13.27	68.1	13.30	13.30	-64.3	27,761	-0.23%
2023/05/04	1	13.20	22	13.20	13.25	-21	28,006	-0.07%
2023/05/03	1.2	13.15	1.1	13.10	13.20	0.1	28,349	0.00%
2023/05/02	2	13.10	15	13.10	13.20	-13	28,770	-0.05%
2023/04/28	31.1	13.00	7.1	13.00	13.10	24	29,486	0.08%
2023/04/27	1.2	13.00	5.2	12.90	12.95	-4	29,614	-0.01%
2023/04/26	15.4	12.87	11	13.02	13.05	4.4	29,273	0.02%
2023/04/25	22.4	12.99	2	13.03	12.95	20.4	28,761	0.07%
2023/04/24	51	13.24	20	13.23	13.20	31	28,179	0.11%
2023/04/21	1.7	13.16	16.1	13.15	13.15	-14.4	27,748	-0.05%
2023/04/20	3.1	13.03	44.4	13.05	13.05	-41.3	27,377	-0.15%
2023/04/19	2.8	13.11	25	13.10	13.05	-22.2	27,805	-0.08%
2023/04/18	5.2	13.15	10.1	13.20	13.15	-4.9	27,717	-0.02%
2023/04/17	5.1	13.21	57	13.25	13.25	-51.9	27,621	-0.19%
2023/04/14	21.6	13.26	29.9	13.25	13.30	-8.3	27,440	-0.03%
2023/04/13	24.1	13.11	52.9	13.20	13.20	-28.8	27,109	-0.11%
2023/04/12	38.2	13.13	234	13.14	13.20	-195.8	26,764	-0.73%	大賣/鉅額交易
2023/04/11	2	13.00	44.9	12.99	13.00	-42.9	26,444	-0.16%
2023/04/10	14.5	12.90	23	12.87	12.90	-8.5	26,335	-0.03%
2023/04/07	3	12.70	44.1	12.69	12.80	-41.1	26,163	-0.16%
2023/04/06	17.1	12.55	6	12.58	12.55	11.1	25,809	0.04%
2023/03/31	33.1	12.55	6	12.55	12.55	27.1	25,613	0.11%
2023/03/30	18	12.54	0	0.00	12.50	18	25,411	0.07%
2023/03/29	27.5	12.59	23.5	12.60	12.60	4	25,347	0.02%
2023/03/28	18.2	12.50	10.5	12.47	12.45	7.7	25,376	0.03%
2023/03/27	42	12.48	5.5	12.35	12.45	36.5	25,339	0.14%
2023/03/24	6	12.33	2.6	12.40	12.40	3.4	25,833	0.01%
2023/03/23	9	12.48	13	12.45	12.55	-4	25,593	-0.02%
2023/03/22	5	12.39	6.2	12.45	12.40	-1.2	25,544	0.00%
2023/03/21	18.8	12.31	77.3	12.24	12.25	-58.5	25,792	-0.23%
2023/03/20	15.4	12.11	11	12.10	12.10	4.4	25,972	0.02%
2023/03/17	49.7	12.23	3	12.22	12.20	46.7	25,913	0.18%
2023/03/16	113.3	12.18	25	12.23	12.10	88.3	25,616	0.34%	大買/
2023/03/15	20.6	12.61	59	12.60	12.50	-38.4	25,367	-0.15%
2023/03/14	107.2	12.56	43.3	12.58	12.55	63.9	25,273	0.25%	大買/
2023/03/13	47.9	12.77	55	12.71	12.80	-7.1	24,754	-0.03%
2023/03/10	184.6	12.95	14	12.99	12.90	170.6	24,453	0.70%	大買/鉅額交易
2023/03/09	156.4	13.13	105	13.15	13.10	51.4	24,424	0.21%	大買/大賣/
2023/03/08	18	13.19	10	13.20	13.20	8	25,121	0.03%
2023/03/07	22.1	13.20	37	13.16	13.25	-14.9	25,718	-0.06%
2023/03/06	16.1	13.14	95.6	13.15	13.15	-79.5	26,209	-0.30%
2023/03/03	10	13.11	0.2	13.10	13.10	9.8	26,668	0.04%
2023/03/02	50	13.06	1	13.10	13.10	49	28,066	0.17%
2023/03/01	30.4	13.06	9.4	13.07	13.05	21	28,476	0.07%
2023/02/24	13	13.10	15	13.16	13.20	-2	28,866	-0.01%
2023/02/23	13.2	13.14	15	13.14	13.20	-1.8	28,602	-0.01%
2023/02/22	152.1	13.06	6	13.12	13.10	146.1	28,595	0.51%	大買/鉅額交易
2023/02/21	29	13.23	0	13.30	13.20	29	28,445	0.10%
2023/02/20	13.1	13.34	189.2	13.32	13.35	-176.1	28,738	-0.61%	大賣/鉅額交易
2023/02/17	0.1	13.15	38	13.19	13.20	-37.9	28,781	-0.13%
2023/02/16	128.3	13.05	20	13.11	13.05	108.3	29,019	0.37%	大買/鉅額交易
2023/02/15	17.5	13.00	4.3	13.04	13.00	13.2	29,647	0.04%
2023/02/14	14.1	13.10	6	13.10	13.05	8.1	29,765	0.03%
2023/02/13	39.5	12.99	7.8	13.03	13.05	31.7	29,790	0.11%
2023/02/10	65.7	12.94	14	12.92	12.90	51.7	29,659	0.17%
2023/02/09	21	12.99	2	13.00	13.00	19	29,694	0.06%
2023/02/08	17	13.03	10	13.04	13.00	7	29,744	0.02%
2023/02/07	1.1	13.05	16	13.10	13.05	-14.9	29,811	-0.05%
2023/02/06	19.3	13.08	1	13.10	13.05	18.3	29,761	0.06%
2023/02/03	16.1	13.10	3	13.10	13.10	13.1	29,763	0.04%
2023/02/02	30.7	13.06	150	13.15	13.15	-119.4	29,855	-0.40%	大賣/鉅額交易
2023/02/01	175.1	13.05	153.1	13.15	13.15	22	29,676	0.07%	大買/大賣/
2023/01/31	13.1	13.19	52	13.20	13.20	-38.9	29,451	-0.13%
2023/01/30	17.1	13.19	147	13.20	13.20	-129.9	29,286	-0.44%	大賣/鉅額交易
2023/01/17	3.1	13.02	20	13.05	13.05	-16.9	28,843	-0.06%
2023/01/16	1.1	13.00	13	13.02	13.00	-11.9	28,920	-0.04%
2023/01/13	2.1	12.95	12	13.03	12.95	-9.9	28,982	-0.03%
2023/01/12	2.4	12.93	23	12.95	12.95	-20.6	29,601	-0.07%
2023/01/11	8.3	12.92	0.1	13.00	12.90	8.2	29,806	0.03%
2023/01/10	1.6	12.97	9	13.01	13.00	-7.4	30,096	-0.02%
2023/01/09	3.6	12.95	89	13.01	13.05	-85.4	30,697	-0.28%
2023/01/06	5.6	12.82	0	0.00	12.85	5.6	30,836	0.02%
2023/01/05	202	12.85	0	12.75	12.75	202	31,589	0.64%	大買/鉅額交易
2023/01/04	5	12.65	0.5	12.70	12.65	4.5	31,894	0.01%
2023/01/03	18.1	12.57	4	12.54	12.65	14.1	32,407	0.04%
2022/12/30	6	12.61	204	12.65	12.60	-198	32,374	-0.61%	大賣/鉅額交易
2022/12/29	7	12.68	0	0.00	12.60	7	32,654	0.02%
2022/12/28	2.2	12.78	0.5	12.80	12.70	1.7	32,814	0.01%
2022/12/27	0	0.00	3	12.85	12.80	-3	33,115	-0.01%
2022/12/26	3	12.75	9.4	12.80	12.80	-6.4	33,481	-0.02%
2022/12/23	4	12.75	0	0.00	12.70	4	34,208	0.01%
2022/12/22	1	12.80	0	0.00	12.80	1	34,711	0.00%
2022/12/21	1.1	12.55	4	12.55	12.55	-2.9	35,392	-0.01%
2022/12/20	26.2	12.60	0	0.00	12.50	26.2	35,591	0.07%
2022/12/19	11.1	12.67	11	12.67	12.70	0.1	35,816	0.00%
2022/12/16	12.5	12.71	3.3	12.80	12.70	9.2	35,953	0.03%
2022/12/15	8.6	12.82	3.4	12.86	12.85	5.2	35,798	0.01%
2022/12/14	214.1	12.85	52	12.75	12.85	162.1	35,970	0.45%	大買/鉅額交易
2022/12/13	35.2	12.76	0	0.00	12.80	35.2	35,904	0.10%
2022/12/12	9	12.72	8.1	12.92	12.95	0.9	35,739	0.00%
2022/12/09	40.5	12.94	12	12.90	12.95	28.5	35,902	0.08%
2022/12/08	59	12.89	1	13.00	12.95	58	35,926	0.16%
2022/12/07	8	13.07	6	13.18	13.05	2	35,906	0.01%
2022/12/06	16.1	13.27	9	13.26	13.15	7.1	35,608	0.02%
2022/12/05	34	13.50	9	13.53	13.40	25	35,543	0.07%
2022/12/02	10	13.45	70.5	13.46	13.45	-60.5	35,558	-0.17%
2022/12/01	38	13.43	19.2	13.45	13.35	18.8	35,802	0.05%
2022/11/30	9	13.23	29	13.39	13.35	-20	35,621	-0.06%
2022/11/29	6	13.04	49	13.28	13.20	-43	35,278	-0.12%
2022/11/28	23	12.85	9	13.04	12.90	14	34,752	0.04%
2022/11/25	53	13.00	0	0.00	12.90	53	34,401	0.15%
2022/11/24	102.3	13.00	66	13.11	12.90	36.3	34,049	0.11%	大買/
2022/11/23	12.1	13.47	27	13.56	13.50	-14.9	32,858	-0.05%
2022/11/22	3	13.35	40	13.31	13.45	-37	32,652	-0.11%
2022/11/21	0	13.10	15	13.13	13.10	-15	32,038	-0.05%
2022/11/18	3	12.95	14	12.97	13.00	-11	31,905	-0.03%
2022/11/17	6	12.92	3	12.98	12.95	3	32,036	0.01%
2022/11/16	55	13.02	25	13.12	13.00	30	32,232	0.09%
2022/11/15	4	12.94	51.2	13.02	13.15	-47.2	31,920	-0.15%
2022/11/14	11.1	13.01	169	13.01	13.00	-157.9	31,678	-0.50%	大賣/鉅額交易
2022/11/11	14	12.76	91.5	12.74	12.90	-77.5	31,336	-0.25%
2022/11/10	28	12.29	4	12.35	12.30	24	30,699	0.08%
2022/11/09	4	12.48	57.1	12.45	12.50	-53.1	30,668	-0.17%
2022/11/08	5	12.40	40	12.38	12.45	-35	30,757	-0.11%
2022/11/07	9.5	12.31	21	12.35	12.35	-11.5	30,958	-0.04%
2022/11/04	16	12.08	46.1	12.09	12.20	-30.1	31,640	-0.10%
2022/11/03	6.1	11.95	52	12.04	12.00	-45.9	32,096	-0.14%
2022/11/02	106.4	11.95	2	11.98	11.95	104.4	32,186	0.32%	大買/鉅額交易
2022/11/01	10.2	11.75	15	11.90	11.95	-4.8	32,472	-0.01%
2022/10/31	7.2	11.84	15	11.86	11.75	-7.8	33,331	-0.02%
2022/10/28	15	11.73	21.1	11.90	11.70	-6.1	33,451	-0.02%
2022/10/27	13	11.81	35	11.83	11.75	-22	33,651	-0.07%
2022/10/26	22	11.73	15.1	11.60	11.65	6.9	33,886	0.02%
2022/10/25	3.1	11.22	108.4	11.36	11.45	-105.3	33,785	-0.31%	大賣/鉅額交易
2022/10/24	15.9	11.18	9	11.29	11.15	6.9	33,711	0.02%
2022/10/21	34.6	11.31	3	11.40	11.20	31.6	33,642	0.09%
2022/10/20	22.1	10.95	17	11.10	11.45	5.1	33,576	0.02%
2022/10/19	10.4	11.26	3	11.20	11.20	7.4	33,184	0.02%
2022/10/18	30.2	11.22	5	11.25	11.35	25.2	33,159	0.08%
2022/10/17	67.6	11.24	9	11.21	11.30	58.6	33,315	0.18%
2022/10/14	30.3	11.76	5	11.95	11.65	25.3	33,402	0.08%
2022/10/13	62.9	11.79	7	11.80	11.70	55.9	33,643	0.17%
2022/10/12	3	12.22	32	12.23	12.20	-29	33,503	-0.09%
2022/10/11	10.1	12.08	24	12.17	12.15	-13.9	33,678	-0.04%
2022/10/07	2	12.33	7	12.36	12.35	-5	33,475	-0.01%
2022/10/06	2	12.35	10	12.38	12.40	-8	33,769	-0.02%
2022/10/05	24.1	12.27	177.2	12.20	12.30	-153.2	34,247	-0.45%	大賣/鉅額交易
2022/10/04	650	11.94	502.5	11.90	11.90	147.5	34,793	0.42%	大買/大賣/鉅額交易
2022/10/03	107.8	11.84	42	11.85	11.80	65.8	34,722	0.19%	大買/
2022/09/30	72.1	12.00	32.4	12.01	12.00	39.7	34,939	0.11%
2022/09/29	29.4	12.21	61	12.22	12.25	-31.6	35,131	-0.09%
2022/09/28	140.6	12.18	41	12.23	12.15	99.6	36,677	0.27%	大買/
2022/09/27	17.3	12.53	0	0.00	12.55	17.3	37,719	0.05%
2022/09/26	47.5	12.63	1.4	12.65	12.60	46.1	38,487	0.12%
2022/09/23	30	12.89	25	12.94	12.85	5	39,310	0.01%
2022/09/22	21.1	12.76	5	12.77	12.80	16.1	40,238	0.04%
2022/09/21	13	12.99	0	0.00	13.00	13	40,178	0.03%
2022/09/20	3	13.03	0	0.00	13.10	3	40,194	0.01%
2022/09/19	8.4	12.98	0	0.00	12.95	8.4	40,364	0.02%
2022/09/16	25	13.06	45	13.15	13.10	-20	40,380	-0.05%
2022/09/15	12.2	13.24	19	13.20	13.15	-6.8	40,371	-0.02%
2022/09/14	40.7	13.12	79	13.10	13.10	-38.3	40,646	-0.09%
2022/09/13	10	13.38	60	13.35	13.40	-50	41,148	-0.12%
2022/09/12	91.1	13.16	20	13.29	13.35	71.1	42,125	0.17%
2022/09/08	14	12.89	19	13.04	13.05	-5	42,931	-0.01%
2022/09/07	33.7	12.86	50	12.85	12.85	-16.3	43,472	-0.04%
2022/09/06	16.2	13.08	18	13.15	13.15	-1.8	43,131	0.00%
2022/09/05	93.7	13.02	25	13.10	13.10	68.7	43,196	0.16%
2022/09/02	8.2	13.18	66.5	13.16	13.15	-58.4	43,369	-0.13%
2022/09/01	32.5	13.24	0	0.00	13.30	32.5	43,288	0.07%
2022/08/31	1.2	13.49	24	13.40	13.40	-22.8	43,083	-0.05%
2022/08/30	71.1	13.30	109	13.35	13.35	-37.9	42,942	-0.09%	大賣/
2022/08/29	71.2	13.39	18	13.40	13.35	53.2	42,862	0.12%
2022/08/26	3	13.73	15	13.73	13.75	-12	42,686	-0.03%
2022/08/25	39	13.58	1	13.60	13.65	38	42,924	0.09%
2022/08/24	91.5	13.54	4	13.56	13.55	87.5	43,184	0.20%
2022/08/23	47.3	13.59	82	13.57	13.55	-34.7	44,962	-0.08%
2022/08/22	6.1	13.77	2	13.75	13.80	4.1	45,880	0.01%
2022/08/19	8	13.89	17	13.87	13.90	-9	46,495	-0.02%
2022/08/18	24.1	13.90	27	13.90	13.85	-2.9	47,213	-0.01%
2022/08/17	10.2	13.95	14	14.00	14.00	-3.8	48,740	-0.01%
2022/08/16	26.2	13.87	0	0.00	13.90	26.2	49,597	0.05%
2022/08/15	15.4	13.89	2	13.90	13.90	13.4	50,188	0.03%
2022/08/12	18.1	13.87	10	13.84	13.90	8.1	50,247	0.02%
2022/08/11	35	13.86	77.2	13.97	13.90	-42.2	50,440	-0.08%
2022/08/10	160.7	13.59	16.5	13.57	13.55	144.2	50,223	0.29%	大買/鉅額交易
2022/08/09	49.1	13.43	5	13.45	13.40	44.1	50,048	0.09%
2022/08/08	33.1	13.25	9.1	13.25	13.35	23.9	50,538	0.05%
2022/08/05	20	13.20	74.2	13.18	13.35	-54.2	50,824	-0.11%
2022/08/04	23.3	12.78	59.9	12.85	12.85	-36.6	51,344	-0.07%
2022/08/03	45.5	12.76	9.4	12.85	12.85	36.1	51,628	0.07%
2022/08/02	45.1	12.86	21	12.90	12.90	24.1	52,319	0.05%
2022/08/01	27	12.96	3	13.03	13.05	24	53,286	0.05%
2022/07/29	71.5	12.96	314	13.00	12.90	-242.5	53,744	-0.45%	大賣/鉅額交易
2022/07/28	55.2	12.94	0.3	13.00	12.95	54.9	53,825	0.10%
2022/07/27	20.5	12.85	9.7	12.83	12.85	10.9	53,828	0.02%
2022/07/26	26	12.91	21	12.94	12.95	5	54,020	0.01%
2022/07/25	27	12.84	11.2	12.86	12.85	15.8	54,429	0.03%
2022/07/22	47	12.71	198	12.68	12.75	-151	54,861	-0.28%	大賣/鉅額交易
2022/07/21	37.5	12.57	16	12.53	12.65	21.5	55,525	0.04%
2022/07/20	16.1	12.85	6	12.92	12.75	10.1	55,493	0.02%
2022/07/19	49	12.77	9.1	12.87	12.80	39.9	55,479	0.07%
2022/07/18	42.1	12.68	110	12.64	12.70	-67.9	55,457	-0.12%	大賣/
2022/07/15	12.8	12.55	0	0.00	12.50	12.8	55,469	0.02%
2022/07/14	15.3	12.69	11	12.70	12.75	4.3	55,745	0.01%
2022/07/13	33.5	12.73	77	12.77	12.80	-43.5	55,895	-0.08%
2022/07/12	96.3	12.35	54.2	12.30	12.30	42.1	56,245	0.07%
2022/07/11	21.6	12.86	19.1	12.85	12.80	2.6	56,183	0.00%
2022/07/08	51.9	13.00	41	13.04	12.90	10.9	56,933	0.02%
2022/07/07	95.3	12.87	32	12.89	12.90	63.3	56,884	0.11%
2022/07/06	188.1	13.02	7	13.17	12.90	181.1	56,712	0.32%	大買/鉅額交易
2022/07/05	163	14.23	12.5	14.24	14.25	150.5	56,037	0.27%	大買/鉅額交易
2022/07/04	48.3	14.24	0.2	14.23	14.20	48.1	55,263	0.09%
2022/07/01	168.5	14.38	43	14.40	14.30	125.5	56,045	0.22%	大買/鉅額交易
2022/06/30	112.5	14.83	33.2	14.77	14.70	79.3	56,326	0.14%	大買/
2022/06/29	53	15.20	6	15.19	15.20	47	55,861	0.08%
2022/06/28	22	15.20	9	15.19	15.30	13	57,279	0.02%
2022/06/27	20	15.31	7.2	15.39	15.25	12.9	57,834	0.02%
2022/06/24	208	15.25	20	15.25	15.25	188	57,680	0.33%	大買/鉅額交易
2022/06/23	22.4	15.04	14.5	14.99	15.10	7.9	58,066	0.01%
2022/06/22	151.2	15.31	90.1	15.14	15.10	61.1	58,007	0.11%	大買/
2022/06/21	27.2	15.03	67	15.20	15.30	-39.8	57,943	-0.07%
2022/06/20	165.2	14.89	137.1	14.74	14.70	28.1	57,917	0.05%	大買/大賣/
2022/06/17	47.3	15.06	43	15.09	15.15	4.3	57,370	0.01%
2022/06/16	84.8	15.41	148.3	15.35	15.25	-63.5	57,547	-0.11%	大賣/
2022/06/15	28	15.56	69	15.54	15.50	-41	60,394	-0.07%
2022/06/14	41.7	15.50	15	15.37	15.55	26.7	61,948	0.04%
2022/06/13	91.2	15.38	5.4	15.41	15.50	85.8	62,344	0.14%
2022/06/10	170.3	15.85	3	15.85	15.85	167.3	62,582	0.27%	大買/鉅額交易
2022/06/09	18.2	16.10	9	16.12	16.00	9.2	62,879	0.01%
2022/06/08	9	16.00	4	16.03	16.00	5	63,200	0.01%
2022/06/07	47.9	15.93	32	15.99	15.90	15.9	64,557	0.02%
2022/06/06	47.2	15.93	7	16.04	16.05	40.2	65,053	0.06%
2022/06/02	47.1	15.84	3.1	15.84	15.80	44	66,395	0.07%
2022/06/01	96.4	16.01	13.1	16.10	15.95	83.3	69,532	0.12%
2022/05/31	35.2	15.95	14.3	16.05	16.20	20.9	71,755	0.03%
2022/05/30	278.2	15.85	124.3	16.08	16.15	153.9	70,440	0.22%	大買/大賣/鉅額交易
2022/05/27	25.1	15.45	31.4	15.45	15.50	-6.3	71,191	-0.01%
2022/05/26	72.4	15.25	10	15.22	15.15	62.4	71,903	0.09%
2022/05/25	191.8	15.22	117	15.25	15.20	74.8	72,657	0.10%	大買/大賣/
2022/05/24	79.7	15.74	3	16.12	15.60	76.7	73,540	0.10%
2022/05/23	48.7	15.72	1	15.75	15.90	47.7	72,906	0.07%
2022/05/20	15.1	15.90	17.5	15.91	15.90	-2.4	73,902	0.00%
2022/05/19	105.2	15.85	44.1	15.80	15.80	61.1	74,219	0.08%	大買/
2022/05/18	94	16.30	95	16.32	16.35	-1	74,585	0.00%
2022/05/17	27.6	15.87	4.4	15.86	15.85	23.2	74,977	0.03%
2022/05/16	73	15.84	28	15.89	15.85	45	75,317	0.06%
2022/05/13	71.6	15.98	8	15.99	16.00	63.6	75,827	0.08%
2022/05/12	141.9	16.04	96.8	16.02	15.85	45.1	76,243	0.06%	大買/
2022/05/11	42.5	16.52	2	16.45	16.40	40.5	75,317	0.05%
2022/05/10	99.4	16.63	30	16.69	16.70	69.4	75,489	0.09%
2022/05/09	222.2	16.93	1	16.95	16.85	221.2	75,350	0.29%	大買/鉅額交易
2022/05/06	135.8	17.32	238	17.35	17.45	-102.2	75,578	-0.14%	大買/大賣/鉅額交易
2022/05/05	37.8	17.70	20	17.69	17.65	17.8	77,448	0.02%
2022/05/04	65.2	17.66	16.4	17.67	17.70	48.8	77,747	0.06%
2022/05/03	24.6	17.67	106	17.71	17.70	-81.4	78,503	-0.10%	大賣/
2022/04/29	33.3	17.98	22	18.02	17.95	11.3	79,946	0.01%
2022/04/28	45.6	17.66	49	17.76	17.90	-3.4	81,077	0.00%
2022/04/27	79.9	17.80	63.5	17.85	17.80	16.4	82,023	0.02%
2022/04/26	1,023.9	18.15	131.6	18.22	18.20	892.3	82,580	1.08%	大買/大賣/鉅額交易
2022/04/25	129.4	18.17	31	18.22	18.15	98.4	83,009	0.12%	大買/
2022/04/22	70.2	18.22	147.4	18.48	18.60	-77.2	84,359	-0.09%	大賣/
2022/04/21	39.3	18.48	1	18.45	18.40	38.3	87,723	0.04%
2022/04/20	123.7	18.54	13	18.45	18.75	110.7	89,730	0.12%	大買/鉅額交易
2022/04/19	26.2	18.58	19	18.69	18.50	7.2	92,335	0.01%
2022/04/18	117.1	18.59	75.8	18.57	18.50	41.3	96,008	0.04%	大買/
2022/04/15	60.6	18.99	64.3	19.00	19.00	-3.7	95,286	0.00%
2022/04/14	205.3	19.37	83.3	19.37	19.20	122	95,330	0.13%	大買/鉅額交易
2022/04/13	27	19.55	54	19.60	19.65	-27	94,847	-0.03%
2022/04/12	33.8	19.54	173.6	19.55	19.55	-139.8	95,107	-0.15%	大賣/鉅額交易
2022/04/11	131.5	19.69	109	19.84	19.75	22.5	94,877	0.02%	大買/大賣/
2022/04/08	106.3	19.43	58.4	19.58	19.80	47.9	95,305	0.05%	大買/
2022/04/07	176.9	19.57	77.2	19.72	19.30	99.7	96,001	0.10%	大買/
2022/04/06	116	19.48	239.8	19.53	19.70	-123.8	95,900	-0.13%	大買/大賣/鉅額交易
2022/04/01	43.1	19.18	42.7	19.26	19.30	0.3	95,306	0.00%
2022/03/31	73.1	19.31	109.2	19.34	19.20	-36.1	94,938	-0.04%	大賣/
2022/03/30	28.3	19.06	38.1	19.08	19.05	-9.7	94,025	-0.01%
2022/03/29	17.7	18.93	68	18.90	18.95	-50.3	94,476	-0.05%
2022/03/28	41.5	18.54	23.1	18.88	18.95	18.4	95,706	0.02%
2022/03/25	70.5	18.80	32	18.83	18.75	38.5	96,220	0.04%
2022/03/24	12.6	18.94	57.5	18.98	19.00	-44.9	97,646	-0.05%
2022/03/23	38	18.96	57.7	18.96	19.00	-19.7	100,697	-0.02%
2022/03/22	97.1	18.69	83.6	18.74	18.75	13.5	100,951	0.01%
2022/03/21	167.4	18.88	62.7	18.92	18.80	104.7	100,950	0.10%	大買/鉅額交易
2022/03/18	184	18.79	70.4	18.88	19.05	113.6	100,367	0.11%	大買/鉅額交易
2022/03/17	66	18.55	286.5	18.60	18.65	-220.5	97,396	-0.23%	大賣/鉅額交易
2022/03/16	87.4	17.88	57.3	17.87	17.85	30.1	96,195	0.03%
2022/03/15	24	17.66	199	17.74	17.80	-175	95,878	-0.18%	大賣/鉅額交易
2022/03/14	27.4	17.52	9.1	17.60	17.55	18.3	95,870	0.02%
2022/03/11	87.1	17.50	62	17.60	17.50	25.1	96,277	0.03%
2022/03/10	123	17.71	184.3	17.65	17.70	-61.3	96,520	-0.06%	大買/大賣/
2022/03/09	120.3	17.07	56.2	17.07	17.05	64.1	95,926	0.07%	大買/
2022/03/08	240.6	16.98	25	16.95	16.95	215.6	95,709	0.23%	大買/鉅額交易
2022/03/07	393.5	17.02	223	16.96	17.05	170.5	94,838	0.18%	大買/大賣/鉅額交易
2022/03/04	296.3	18.00	1,003	18.00	17.90	-706.7	92,986	-0.76%	大買/大賣/鉅額交易
2022/03/03	88.1	18.44	5.3	18.45	18.45	82.8	91,649	0.09%
2022/03/02	104.2	18.35	85.2	18.36	18.40	19	92,395	0.02%	大買/
2022/03/01	82.5	18.72	164	18.78	18.75	-81.5	91,081	-0.09%	大賣/
2022/02/25	105.5	18.77	40.2	18.80	18.95	65.3	90,730	0.07%	大買/
2022/02/24	182.6	18.95	39	18.99	18.85	143.6	90,257	0.16%	大買/鉅額交易
2022/02/23	22.3	19.35	21.1	19.44	19.35	1.2	88,904	0.00%
2022/02/22	145.1	19.32	49.3	19.33	19.40	95.8	90,191	0.11%	大買/
2022/02/21	13.1	19.54	41	19.58	19.60	-27.9	91,665	-0.03%
2022/02/18	16.2	19.48	41.9	19.48	19.50	-25.6	96,169	-0.03%
2022/02/17	45.4	19.43	117	19.43	19.35	-71.6	96,496	-0.07%	大賣/
2022/02/16	19	19.30	14.6	19.32	19.30	4.4	97,777	0.00%
2022/02/15	104	19.29	39.6	19.37	19.15	64.4	100,508	0.06%	大買/
2022/02/14	37.3	19.12	167.1	19.11	19.20	-129.7	100,398	-0.13%	大賣/鉅額交易
2022/02/11	63.1	19.27	50	19.31	19.30	13.1	99,506	0.01%
2022/02/10	25	19.14	26	19.25	19.30	-1	99,021	0.00%
2022/02/09	107	19.26	73.1	19.33	19.30	33.9	98,611	0.03%	大買/
2022/02/08	47.2	19.13	45.8	19.17	19.25	1.4	98,050	0.00%
2022/02/07	108.8	18.88	227	18.77	19.10	-118.1	96,860	-0.12%	大買/大賣/鉅額交易
2022/01/26	26.8	18.20	172.6	18.16	18.20	-145.8	94,430	-0.15%	大賣/鉅額交易
2022/01/25	78.3	18.10	3.8	18.17	18.20	74.6	93,985	0.08%
2022/01/24	56.4	18.08	117.2	18.15	18.45	-60.8	93,199	-0.07%	大賣/
2022/01/21	154.2	18.42	389	18.38	18.40	-234.8	91,776	-0.26%	大買/大賣/鉅額交易
2022/01/20	127.3	18.62	83	18.69	18.75	44.3	90,155	0.05%	大買/
2022/01/19	46.4	18.92	52.1	19.07	18.85	-5.7	88,874	-0.01%
2022/01/18	56	18.98	103.8	19.02	19.10	-47.8	87,706	-0.05%	大賣/
2022/01/17	111.7	18.93	154.3	18.93	18.90	-42.6	86,585	-0.05%	大買/大賣/
2022/01/14	490.1	18.89	345	19.05	18.85	145.1	84,692	0.17%	大買/大賣/鉅額交易
2022/01/13	282.2	18.52	163.5	18.56	18.65	118.7	81,356	0.15%	大買/大賣/鉅額交易
2022/01/12	279	18.42	280.4	18.39	18.45	-1.4	79,413	0.00%	大買/大賣/
2022/01/11	373	17.81	690.6	17.99	18.25	-317.6	76,726	-0.41%	大買/大賣/鉅額交易
2022/01/10	25	17.25	40.3	17.25	17.35	-15.3	73,683	-0.02%
2022/01/07	42.2	17.28	37.4	17.26	17.30	4.8	73,695	0.01%
2022/01/06	53.4	17.27	99	17.19	17.25	-45.6	73,345	-0.06%
2022/01/05	52	17.14	28.2	17.20	17.20	23.8	73,189	0.03%
2022/01/04	64.8	17.12	43.7	17.08	17.10	21.2	73,110	0.03%
2022/01/03	131.1	17.13	42	17.22	17.15	89.1	72,981	0.12%	大買/
2021/12/30	139.4	17.45	118	17.48	17.50	21.4	71,626	0.03%	大買/大賣/
2021/12/29	258.1	17.44	341	17.36	17.60	-82.9	70,492	-0.12%	大買/大賣/
2021/12/28	53	16.99	394	17.00	17.10	-341	69,355	-0.49%	大賣/鉅額交易
2021/12/27	65.1	16.89	39.9	16.89	16.90	25.2	68,922	0.04%
2021/12/24	41.1	16.82	33	16.82	16.85	8.1	69,645	0.01%
2021/12/23	42.1	16.64	12.6	16.66	16.70	29.6	69,265	0.04%
2021/12/22	60	16.56	34.5	16.55	16.65	25.5	68,755	0.04%
2021/12/21	34	16.54	5	16.60	16.60	29	67,626	0.04%
2021/12/20	88.2	16.61	5	16.60	16.55	83.2	67,018	0.12%
2021/12/17	127.1	16.85	58.8	16.84	16.85	68.3	65,735	0.10%	大買/
2021/12/16	93.1	16.50	31	16.50	16.50	62.1	62,859	0.10%
2021/12/15	9	16.54	11	16.55	16.55	-2	63,353	0.00%
2021/12/14	51.3	16.51	24	16.50	16.60	27.3	64,095	0.04%
2021/12/13	43.1	16.72	15	16.73	16.65	28.1	65,341	0.04%
2021/12/10	357.1	16.68	12	16.65	16.60	345.1	65,336	0.53%	大買/鉅額交易
2021/12/09	63	16.55	98	16.59	16.65	-35	66,257	-0.05%
2021/12/08	153.5	16.63	8	16.66	16.50	145.5	66,982	0.22%	大買/鉅額交易
2021/12/07	18.2	16.56	27.1	16.65	16.70	-9	66,222	-0.01%
2021/12/06	67	16.49	43.6	16.43	16.45	23.4	65,707	0.04%
2021/12/03	46.3	16.43	33	16.44	16.35	13.3	65,448	0.02%
2021/12/02	44.8	16.13	4	16.11	16.15	40.8	65,049	0.06%
2021/12/01	78.1	16.18	14	16.15	16.25	64.1	64,906	0.10%
2021/11/30	125.7	16.18	13.1	16.21	16.40	112.6	64,479	0.17%	大買/鉅額交易
2021/11/29	78.9	16.11	59.5	16.15	16.20	19.4	64,003	0.03%
2021/11/26	162.5	16.49	38.5	16.37	16.35	124	63,263	0.20%	大買/鉅額交易
2021/11/25	185.5	16.67	31	16.69	16.80	154.5	62,823	0.25%	大買/鉅額交易
2021/11/24	130	16.86	43	16.85	16.80	87	63,421	0.14%	大買/
2021/11/23	143.5	16.72	49.1	16.82	16.80	94.4	62,961	0.15%	大買/
2021/11/22	125.4	16.65	23	16.69	16.70	102.4	62,204	0.16%	大買/鉅額交易
2021/11/19	107.5	16.81	86	16.81	16.85	21.5	61,861	0.03%	大買/
2021/11/18	176.6	17.11	141.7	17.27	17.10	35	60,633	0.06%	大買/大賣/
2021/11/17	288.1	16.64	616.3	16.47	16.95	-328.3	58,267	-0.56%	大買/大賣/鉅額交易
2021/11/16	147.1	15.49	438.8	15.46	15.65	-291.7	54,411	-0.54%	大買/大賣/鉅額交易
2021/11/15	220.5	15.62	79.1	15.69	15.60	141.4	54,942	0.26%	大買/鉅額交易
2021/11/12	169.6	15.11	582.8	14.92	15.30	-413.3	53,620	-0.77%	大買/大賣/鉅額交易
2021/11/11	58.1	14.46	79.1	14.48	14.50	-21	51,294	-0.04%
2021/11/10	12	14.34	11.4	14.30	14.35	0.6	53,352	0.00%
2021/11/09	19.3	14.26	5	14.29	14.30	14.3	56,846	0.03%
2021/11/08	2	14.28	8	14.26	14.30	-6	57,001	-0.01%
2021/11/05	34	14.11	1,011	14.10	14.15	-977	58,065	-1.68%	大賣/鉅額交易
2021/11/04	30.1	14.16	8	14.21	14.15	22.1	59,407	0.04%
2021/11/03	45	14.15	1.2	14.16	14.15	43.8	60,455	0.07%
2021/11/02	27	14.14	2.2	14.10	14.15	24.8	61,236	0.04%
2021/11/01	11	14.13	39.9	14.11	14.10	-28.9	61,653	-0.05%
2021/10/29	9.6	14.22	221	14.20	14.20	-211.4	61,686	-0.34%	大賣/鉅額交易
2021/10/28	403	14.30	16.1	14.32	14.35	386.9	61,681	0.63%	大買/鉅額交易
2021/10/27	11	14.32	12.2	14.28	14.30	-1.2	61,901	0.00%
2021/10/26	40.1	14.29	11	14.26	14.30	29.1	62,189	0.05%
2021/10/25	9	14.18	2	14.13	14.15	7	62,115	0.01%
2021/10/22	14	14.10	4.4	14.12	14.15	9.6	63,530	0.02%
2021/10/21	24	14.15	18	14.18	14.15	6	64,559	0.01%
2021/10/20	12.5	14.17	3	14.12	14.15	9.5	64,956	0.01%
2021/10/19	3	14.25	5	14.25	14.25	-2	65,046	0.00%
2021/10/18	24.1	14.24	38	14.31	14.20	-14	65,164	-0.02%
2021/10/15	9	14.06	12	14.05	14.10	-3	65,357	0.00%
2021/10/14	28.3	14.03	0.1	14.05	14.00	28.2	66,634	0.04%
2021/10/13	17	14.10	0.2	14.20	14.10	16.8	68,350	0.02%
2021/10/12	15.3	14.11	10	14.12	14.20	5.3	70,419	0.01%
2021/10/08	52	14.16	7	14.12	14.15	45	70,965	0.06%
2021/10/07	14	14.14	19	14.12	14.10	-5	71,561	-0.01%
2021/10/06	24	13.95	3.5	14.00	14.00	20.5	72,631	0.03%
2021/10/05	6.6	13.91	1	13.95	13.95	5.6	73,764	0.01%
2021/10/04	60	13.96	5	13.95	13.90	55	74,530	0.07%
2021/10/01	83.1	13.96	5.2	13.98	14.00	77.9	76,499	0.10%
2021/09/30	33.5	14.10	17	14.02	14.20	16.5	76,853	0.02%
2021/09/29	62.2	14.07	0	0.00	14.05	62.2	77,139	0.08%
2021/09/28	53.5	14.14	1	14.10	14.20	52.5	77,236	0.07%
2021/09/27	61.6	14.16	91.4	14.20	14.20	-29.9	77,492	-0.04%
2021/09/24	65	14.09	19	14.08	14.10	46	77,668	0.06%
2021/09/23	32	14.14	20.4	14.11	14.10	11.6	77,779	0.01%
2021/09/22	64.5	13.92	187	13.93	14.10	-122.5	78,426	-0.16%	大賣/鉅額交易
2021/09/17	272.5	14.36	49.1	14.40	14.25	223.4	78,310	0.29%	大買/鉅額交易
2021/09/16	67.2	14.57	472.2	14.57	14.50	-405	77,892	-0.52%	大賣/鉅額交易
2021/09/15	2	14.28	43	14.29	14.35	-41	76,980	-0.05%
2021/09/14	18.1	14.23	693.9	14.27	14.30	-675.8	78,401	-0.86%	大賣/鉅額交易
2021/09/13	104	14.03	228.1	14.10	14.10	-124.1	80,629	-0.15%	大買/大賣/鉅額交易
2021/09/10	353.1	13.90	64	13.86	13.90	289.1	80,610	0.36%	大買/鉅額交易
2021/09/09	12	13.73	3	13.70	13.80	9	81,822	0.01%
2021/09/08	161.3	13.76	17	13.75	13.75	144.3	81,808	0.18%	大買/鉅額交易
2021/09/07	21.5	13.77	14	13.84	13.85	7.5	81,940	0.01%
2021/09/06	16	13.84	90	13.89	13.80	-74	81,919	-0.09%
2021/09/03	31	13.93	111.2	13.92	13.95	-80.2	81,961	-0.10%	大賣/
2021/09/02	112.5	13.89	30.1	13.78	13.75	82.4	82,377	0.10%	大買/
2021/09/01	19	14.09	7	14.06	14.10	12	81,731	0.01%
2021/08/31	67	14.02	37	14.08	14.20	30	81,436	0.04%
2021/08/30	227	14.08	167.5	14.06	14.20	59.5	81,177	0.07%	大買/大賣/
2021/08/27	0.1	13.75	40.4	13.80	13.80	-40.3	80,857	-0.05%
2021/08/26	15.2	13.53	6.1	13.61	13.65	9.2	80,751	0.01%
2021/08/25	13	13.56	79.4	13.56	13.65	-66.4	81,508	-0.08%
2021/08/24	4	13.26	19	13.29	13.40	-15	81,434	-0.02%
2021/08/23	21.6	13.23	7	13.23	13.35	14.6	82,123	0.02%
2021/08/20	127.1	13.07	30	13.02	13.15	97.1	82,382	0.12%	大買/
2021/08/19	127.6	13.33	155	13.37	13.20	-27.5	82,509	-0.03%	大買/大賣/
2021/08/18	35.2	13.55	65.5	13.53	13.60	-30.3	81,570	-0.04%
2021/08/17	32.1	13.55	63	13.52	13.65	-30.9	81,339	-0.04%
2021/08/16	383.3	13.78	22	13.77	13.70	361.3	80,832	0.45%	大買/鉅額交易
2021/08/13	208.6	14.33	938	14.42	14.30	-729.4	78,735	-0.93%	大買/大賣/鉅額交易
2021/08/12	7	13.86	26.1	13.88	13.85	-19.1	76,171	-0.03%
2021/08/11	121	13.87	88.2	13.98	13.90	32.8	77,421	0.04%	大買/
2021/08/10	96.5	13.76	64.2	13.74	13.85	32.4	79,013	0.04%
2021/08/09	70.6	14.16	113.9	14.19	14.15	-43.3	81,499	-0.05%	大賣/
2021/08/06	43	14.24	39.4	14.25	14.25	3.6	82,427	0.00%
2021/08/05	7.4	14.23	104	14.20	14.25	-96.6	84,791	-0.11%	大賣/
2021/08/04	7	14.21	27	14.23	14.25	-20	90,808	-0.02%
2021/08/03	5.8	14.12	30	14.15	14.20	-24.2	95,849	-0.03%
2021/08/02	78	14.05	32	14.12	14.20	46	98,894	0.05%
2021/07/30	6	14.13	154.3	14.15	14.10	-148.3	99,430	-0.15%	大賣/鉅額交易
2021/07/29	79	14.03	34	14.04	14.10	45	100,379	0.04%
2021/07/28	169.1	13.69	392	13.74	13.85	-222.9	102,409	-0.22%	大買/大賣/鉅額交易
2021/07/27	98.3	14.04	29	13.97	13.95	69.3	106,150	0.07%
2021/07/26	61.1	14.46	25.2	14.31	14.25	35.9	107,347	0.03%
2021/07/23	34.1	14.31	154	14.37	14.40	-119.9	109,081	-0.11%	大賣/鉅額交易
2021/07/22	118	14.19	123	14.16	14.20	-5	111,678	0.00%	大買/大賣/
2021/07/21	166.2	14.14	47.1	14.07	14.10	119.1	114,878	0.10%	大買/鉅額交易
2021/07/20	519.3	14.10	133	14.16	14.15	386.3	120,639	0.32%	大買/大賣/鉅額交易
2021/07/19	163.8	14.57	145.4	14.64	14.45	18.4	121,839	0.02%	大買/大賣/
2021/07/16	109.7	14.46	190	14.60	14.70	-80.3	123,822	-0.06%	大買/大賣/
2021/07/15	14	14.18	42	14.14	14.20	-28	122,551	-0.02%
2021/07/14	71	13.83	163.1	13.92	13.95	-92.1	122,986	-0.07%	大賣/
2021/07/13	82.3	13.91	186.1	14.02	13.80	-103.9	124,648	-0.08%	大賣/鉅額交易
2021/07/12	45.3	13.94	128.1	14.04	13.95	-82.8	124,581	-0.07%	大賣/
2021/07/09	59.1	13.76	72.1	13.75	13.70	-13	124,502	-0.01%
2021/07/08	73.1	13.83	56	13.84	13.95	17.1	124,941	0.01%
2021/07/07	84	13.43	391.1	13.49	13.50	-307.1	124,426	-0.25%	大賣/鉅額交易
2021/07/06	37	13.30	140	13.31	13.30	-103	126,833	-0.08%	大賣/鉅額交易
2021/07/05	67.1	13.24	32.7	13.25	13.25	34.4	126,659	0.03%
2021/07/02	0.1	13.05	39.1	13.11	13.15	-39	126,296	-0.03%
2021/07/01	13.1	13.05	27	13.07	13.05	-13.9	126,328	-0.01%
2021/06/30	37	13.13	2	13.13	13.15	35	126,167	0.03%
2021/06/29	111	13.10	14	13.01	13.00	97	126,127	0.08%	大買/
2021/06/28	32	13.17	200.9	13.18	13.20	-168.9	125,824	-0.13%	大賣/鉅額交易
2021/06/25	278	12.91	27	12.94	12.95	251	125,374	0.20%	大買/鉅額交易
2021/06/24	793	12.85	123	12.89	12.80	670	125,396	0.53%	大買/大賣/鉅額交易
2021/06/23	82	12.88	70.1	12.91	12.85	11.9	126,305	0.01%
2021/06/22	303	12.88	140	12.71	12.65	163	126,230	0.13%	大買/大賣/鉅額交易
2021/06/21	235.1	12.19	205	12.17	12.15	30.1	123,178	0.02%	大買/大賣/
2021/06/18	156.5	12.34	70	12.26	12.25	86.5	122,899	0.07%	大買/
2021/06/17	30	12.40	67	12.45	12.45	-37	122,509	-0.03%
2021/06/16	99	12.29	36	12.28	12.35	63	124,544	0.05%
2021/06/15	65.1	12.39	16	12.37	12.40	49.1	124,700	0.04%
2021/06/11	36	12.48	46	12.49	12.50	-10	124,890	-0.01%
2021/06/10	327.1	12.32	16	12.42	12.45	311.1	125,395	0.25%	大買/鉅額交易
2021/06/09	291	12.45	338	12.40	12.45	-47	126,284	-0.04%	大買/大賣/
2021/06/08	31	12.53	1	12.60	12.55	30	126,469	0.02%
2021/06/07	28	12.47	15	12.50	12.50	13	128,135	0.01%
2021/06/04	37	12.48	78	12.60	12.65	-41	128,650	-0.03%
2021/06/03	56	12.78	15	12.69	12.70	41	129,597	0.03%
2021/06/02	62	12.77	77	12.74	12.75	-15	130,004	-0.01%
2021/06/01	40	12.53	76.2	12.58	12.60	-36.2	129,273	-0.03%
2021/05/31	81	12.38	81.1	12.43	12.45	-0.1	129,332	0.00%
2021/05/28	16	12.28	48.2	12.27	12.30	-32.2	128,901	-0.02%
2021/05/27	17.2	12.07	218	12.08	12.10	-200.8	128,298	-0.16%	大賣/鉅額交易
2021/05/26	20	12.16	10	12.25	12.20	10	128,177	0.01%
2021/05/25	44	12.12	7.2	12.13	12.10	36.8	128,520	0.03%
2021/05/24	27	12.02	57	11.91	12.05	-30	128,334	-0.02%
2021/05/21	113.5	12.02	47	12.00	12.05	66.5	128,303	0.05%	大買/
2021/05/20	65	11.80	139	11.76	11.85	-74	127,584	-0.06%	大賣/
2021/05/19	148	11.98	89.1	11.91	11.95	58.9	126,812	0.05%	大買/
2021/05/18	163	11.87	251	11.98	12.10	-88	125,810	-0.07%	大買/大賣/
2021/05/17	455.7	11.33	1,122	11.15	11.20	-666.3	123,704	-0.54%	大買/大賣/鉅額交易
2021/05/14	438.2	12.08	97	12.04	12.10	341.2	119,729	0.28%	大買/鉅額交易
2021/05/13	207.1	12.23	77	12.16	12.10	130.1	117,481	0.11%	大買/鉅額交易
2021/05/12	387	12.70	266	12.55	12.40	121	114,416	0.11%	大買/大賣/鉅額交易
2021/05/11	575.7	13.11	1,249.7	12.91	13.00	-674	108,102	-0.62%	大買/大賣/鉅額交易
2021/05/10	102	13.23	268	13.19	13.35	-166	102,931	-0.16%	大買/大賣/鉅額交易
2021/05/07	272	12.82	54	12.71	12.85	218	100,112	0.22%	大買/鉅額交易
2021/05/06	468	12.74	609.1	12.74	12.75	-141.1	99,754	-0.14%	大買/大賣/鉅額交易
2021/05/05	146.6	12.57	67	12.65	12.60	79.6	98,452	0.08%	大買/
2021/05/04	1,149.1	12.69	983	12.48	12.35	166.1	96,151	0.17%	大買/大賣/鉅額交易
2021/05/03	339.4	13.12	341	13.02	13.00	-1.6	91,250	0.00%	大買/大賣/
2021/04/29	306.2	13.12	1,504.8	13.01	13.05	-1,198.6	89,321	-1.34%	大買/大賣/鉅額交易
2021/04/28	216.3	13.20	119.5	13.18	13.15	96.8	86,923	0.11%	大買/大賣/
2021/04/27	1,152.1	13.35	355.3	13.36	13.45	796.8	84,339	0.94%	大買/大賣/鉅額交易
2021/04/26	737.2	13.32	361.2	13.17	13.50	376	80,862	0.46%	大買/大賣/鉅額交易
2021/04/23	121	12.05	117.9	12.13	12.30	3.1	74,293	0.00%	大買/大賣/
2021/04/22	549	12.03	277.2	12.02	11.85	271.8	72,104	0.38%	大買/大賣/鉅額交易
2021/04/21	394.2	11.69	19.1	11.74	11.75	375.1	68,469	0.55%	大買/鉅額交易
2021/04/20	982.2	11.75	147	11.79	11.80	835.2	68,119	1.23%	大買/大賣/鉅額交易
2021/04/19	538	11.69	221.2	11.56	11.80	316.9	67,727	0.47%	大買/大賣/鉅額交易
2021/04/16	111	11.21	283	11.21	11.25	-172	67,623	-0.25%	大買/大賣/鉅額交易
2021/04/15	134.2	11.19	212.2	11.18	11.25	-78	67,182	-0.12%	大買/大賣/
2021/04/14	171.5	10.96	630.1	11.00	11.05	-458.7	66,270	-0.69%	大買/大賣/鉅額交易
2021/04/13	145.5	11.16	133.2	11.15	11.05	12.3	65,355	0.02%	大買/大賣/
2021/04/12	604.3	10.97	355.4	11.02	11.15	248.9	63,818	0.39%	大買/大賣/鉅額交易
2021/04/09	20.6	10.36	15.1	10.35	10.40	5.5	60,551	0.01%
2021/04/08	16	10.40	4	10.43	10.40	12	60,532	0.02%
2021/04/07	15	10.41	13	10.41	10.45	2	61,313	0.00%
2021/04/06	24.5	10.49	2	10.55	10.45	22.5	61,136	0.04%
2021/04/01	10	10.49	36.9	10.50	10.50	-26.9	60,829	-0.04%
2021/03/31	37	10.41	13.2	10.46	10.50	23.8	60,761	0.04%
2021/03/30	11.1	10.40	83.4	10.39	10.40	-72.4	61,195	-0.12%
2021/03/29	46	10.45	299	10.46	10.50	-253	61,482	-0.41%	大賣/鉅額交易
2021/03/26	67	10.50	181	10.60	10.50	-114	62,181	-0.18%	大賣/鉅額交易
2021/03/25	283	10.38	58	10.42	10.50	225	62,038	0.36%	大買/鉅額交易
2021/03/24	104	10.16	25	10.19	10.20	79	62,349	0.13%	大買/
2021/03/23	55	10.22	51	10.24	10.20	4	62,367	0.01%
2021/03/22	6.1	10.15	84	10.11	10.15	-77.9	62,486	-0.12%
2021/03/19	116	10.08	71	10.09	10.00	45	62,256	0.07%	大買/
2021/03/18	53	10.01	15.5	10.06	10.00	37.5	60,575	0.06%
2021/03/17	153.1	10.01	256	10.05	10.05	-102.9	60,896	-0.17%	大買/大賣/鉅額交易
2021/03/16	216	10.12	138.4	10.10	10.10	77.6	60,755	0.13%	大買/大賣/
2021/03/15	25	10.00	149	10.03	10.10	-124	60,452	-0.21%	大賣/鉅額交易
2021/03/12	36	9.82	24	9.82	9.87	12	59,766	0.02%
2021/03/11	166.2	9.89	173	9.90	9.83	-6.8	60,524	-0.01%	大買/大賣/
2021/03/10	50.2	9.76	36	9.80	9.80	14.2	59,580	0.02%
2021/03/09	23	9.57	143.1	9.61	9.70	-120.1	58,773	-0.20%	大賣/鉅額交易
2021/03/08	36	9.49	61.2	9.50	9.46	-25.2	57,704	-0.04%
2021/03/05	61	9.45	34	9.46	9.44	27	57,289	0.05%
2021/03/04	163	9.39	106	9.42	9.45	57	58,862	0.10%	大買/大賣/
2021/03/03	33	9.35	70.4	9.42	9.42	-37.4	58,451	-0.06%
2021/03/02	45	9.32	48.2	9.35	9.28	-3.2	57,903	-0.01%
2021/02/26	93	9.36	49	9.40	9.30	44	57,908	0.08%
2021/02/25	327	9.44	77	9.48	9.55	250	56,837	0.44%	大買/鉅額交易
2021/02/24	17.2	9.34	12	9.37	9.31	5.1	55,825	0.01%
2021/02/23	36	9.22	40	9.25	9.29	-4	55,424	-0.01%
2021/02/22	161	9.23	11	9.20	9.20	150	54,947	0.27%	大買/鉅額交易
2021/02/19	65.2	9.16	5.1	9.24	9.20	60.1	54,816	0.11%
2021/02/18	18	9.24	12	9.24	9.25	6	54,667	0.01%
2021/02/17	202	9.16	67.4	9.18	9.19	134.6	54,240	0.25%	大買/鉅額交易
2021/02/05	28	9.04	17	9.03	9.06	11	53,406	0.02%
2021/02/04	2.7	9.02	20.5	9.04	9.03	-17.8	53,389	-0.03%
2021/02/03	0	0.00	26.9	9.00	9.05	-26.9	53,773	-0.05%
2021/02/02	7	9.02	2.2	9.04	8.95	4.8	53,969	0.01%
2021/02/01	19	8.95	17	8.95	8.93	2	53,717	0.00%
2021/01/29	49	8.96	3	8.98	8.92	46	53,647	0.09%
2021/01/28	73	8.97	2	8.99	8.94	71	53,137	0.13%
2021/01/27	19	9.03	20	9.05	9.01	-1	52,475	0.00%
2021/01/26	45	9.04	20	9.05	9.04	25	52,234	0.05%
2021/01/25	16	9.05	55	9.07	9.08	-39	51,945	-0.08%
2021/01/22	191.1	9.07	0	0.00	9.04	191.1	51,816	0.37%	大買/鉅額交易
2021/01/21	59	9.10	0	0.00	9.06	59	51,422	0.11%
2021/01/20	61	9.14	22.6	9.16	9.06	38.4	51,121	0.08%
2021/01/19	2	9.30	1	9.30	9.31	1	50,347	0.00%
2021/01/18	26	9.20	118	9.16	9.25	-92	50,015	-0.18%	大賣/
2021/01/15	57.9	9.35	57	9.31	9.28	0.9	49,517	0.00%
2021/01/14	79	9.45	18	9.47	9.46	61	49,113	0.12%
2021/01/13	50	9.55	14.2	9.58	9.51	35.8	48,581	0.07%
2021/01/12	122	9.52	61	9.59	9.47	61	47,754	0.13%	大買/
2021/01/11	352	9.79	138.1	9.72	9.71	214	46,504	0.46%	大買/大賣/鉅額交易
2021/01/08	103	9.36	81	9.37	9.41	22	44,014	0.05%	大買/
2021/01/07	24.5	9.33	40	9.33	9.29	-15.5	43,079	-0.04%
2021/01/06	6	9.28	19.8	9.28	9.28	-13.8	42,418	-0.03%
2021/01/05	7	9.21	14	9.22	9.24	-7	41,546	-0.02%
2021/01/04	70.3	9.25	198	9.21	9.24	-127.7	41,129	-0.31%	大賣/鉅額交易
2020/12/31	50	9.32	35	9.31	9.30	15	40,631	0.04%
2020/12/30	87	9.36	63	9.33	9.38	24	39,974	0.06%
2020/12/29	6	9.20	17	9.20	9.18	-11	38,800	-0.03%
2020/12/28	6	9.16	9	9.17	9.17	-3	38,423	-0.01%
2020/12/25	27	9.23	102	9.26	9.20	-75	38,192	-0.20%	大賣/
2020/12/24	20	9.19	93	9.18	9.22	-73	37,695	-0.19%
2020/12/23	14	9.09	54.6	9.07	9.19	-40.6	36,409	-0.11%
2020/12/22	104	9.13	83.3	9.12	9.05	20.7	35,227	0.06%	大買/
2020/12/21	35	9.09	4	9.07	9.11	31	34,095	0.09%
2020/12/18	55	9.17	2	9.17	9.04	53	32,588	0.16%
2020/12/17	15.1	9.11	30.1	9.09	9.15	-15.1	30,533	-0.05%
2020/12/16	83	9.06	45	9.08	9.10	38	29,857	0.13%
2020/12/15	36	9.00	7	8.98	8.94	29	29,180	0.10%
2020/12/14	49	9.05	45	9.04	9.06	4	28,503	0.01%
2020/12/11	52	9.04	89	9.03	9.07	-37	27,831	-0.13%
2020/12/10	23	8.94	21	8.96	8.96	2	26,740	0.01%
2020/12/09	17	8.91	161	8.88	8.90	-144	26,316	-0.55%	大賣/鉅額交易
2020/12/08	77	8.99	45	8.99	8.95	32	25,947	0.12%
2020/12/07	74	9.10	53	9.11	9.13	21	25,171	0.08%
2020/12/04	9	8.99	31	8.98	9.00	-22	23,819	-0.09%
2020/12/03	7	8.90	52	8.92	8.92	-45	22,879	-0.20%
2020/12/02	12	8.88	4	8.92	8.93	8	22,440	0.04%
2020/12/01	18	8.85	3	8.85	8.88	15	21,754	0.07%
2020/11/30	54	8.87	80	8.91	8.92	-26	21,563	-0.12%
2020/11/27	6	8.70	17	8.72	8.74	-11	19,732	-0.06%
2020/11/26	30	8.70	2	8.71	8.71	28	19,422	0.14%
2020/11/25	0.5	8.73	41	8.73	8.68	-40.5	19,619	-0.21%
2020/11/24	5	8.65	5	8.67	8.69	0	19,222	0.00%
2020/11/23	10	8.68	0.2	8.65	8.68	9.8	19,056	0.05%
2020/11/20	8	8.67	10	8.64	8.64	-2	18,889	-0.01%
2020/11/19	7	8.69	0	0.00	8.69	7	18,794	0.04%
2020/11/18	6	8.68	8	8.72	8.72	-2	18,609	-0.01%
2020/11/17	58	8.66	0	0.00	8.66	58	18,466	0.31%
2020/11/16	24	8.67	13	8.66	8.68	11	18,839	0.06%
2020/11/13	10	8.63	23	8.63	8.64	-13	18,914	-0.07%
2020/11/12	14	8.65	12	8.68	8.69	2	18,904	0.01%
2020/11/11	18	8.76	119	8.77	8.79	-101	18,722	-0.54%	大賣/鉅額交易
2020/11/10	7	8.69	399.2	8.69	8.67	-392.2	18,183	-2.16%	大賣/鉅額交易
2020/11/09	16	8.64	192	8.66	8.62	-176	17,793	-0.99%	大賣/鉅額交易
2020/11/06	0	0.00	1	8.58	8.58	-1	17,608	-0.01%
2020/11/05	1	8.58	33.1	8.57	8.52	-32.1	17,546	-0.18%
2020/11/04	11	8.50	2	8.54	8.49	9	17,619	0.05%
2020/11/03	4.8	8.52	3	8.52	8.53	1.8	17,807	0.01%
2020/11/02	8.9	8.38	26	8.42	8.46	-17.1	17,998	-0.10%
2020/10/30	39	8.38	5	8.40	8.38	34	18,094	0.19%
2020/10/29	15	8.42	0	0.00	8.44	15	17,946	0.08%
2020/10/28	21	8.47	13	8.49	8.50	8	17,975	0.04%
2020/10/27	0	0.00	10	8.49	8.52	-10	18,143	-0.06%
2020/10/26	10	8.53	2	8.54	8.53	8	18,447	0.04%
2020/10/22	27	8.48	3	8.52	8.44	24	18,859	0.13%
2020/10/21	9	8.48	56	8.50	8.50	-47	18,834	-0.25%
2020/10/20	31	8.47	0	0.00	8.49	31	19,061	0.16%
2020/10/19	0	0.00	29	8.51	8.50	-29	19,162	-0.15%
2020/10/16	0	0.00	5	8.47	8.42	-5	19,418	-0.03%
2020/10/15	13	8.44	40	8.43	8.42	-27	19,745	-0.14%
2020/10/14	11	8.51	81	8.51	8.47	-70	19,782	-0.35%
2020/10/13	6	8.47	0.7	8.50	8.50	5.3	19,956	0.03%
2020/10/12	4	8.52	1	8.55	8.55	3	20,127	0.01%
2020/10/08	101	8.60	4.7	8.60	8.60	96.3	20,342	0.47%	大買/
2020/10/07	5	8.56	3	8.55	8.55	2	20,568	0.01%
2020/10/06	0	0.00	5	8.61	8.61	-5	20,790	-0.02%
2020/10/05	9	8.49	2	8.52	8.45	7	21,102	0.03%
2020/09/29	2	8.49	13	8.50	8.51	-11	21,984	-0.05%
2020/09/28	114	8.34	193	8.34	8.41	-79	22,689	-0.35%	大買/大賣/
2020/09/25	7	8.28	21	8.26	8.33	-14	24,011	-0.06%
2020/09/24	228	8.21	5	8.31	8.21	223	25,377	0.88%	大買/鉅額交易
2020/09/23	34	8.43	0	0.00	8.46	34	25,610	0.13%
2020/09/22	15	8.52	2	8.50	8.50	13	26,012	0.05%
2020/09/21	4	8.62	7	8.62	8.61	-3	26,180	-0.01%
2020/09/18	0	0.00	5	8.72	8.65	-5	26,412	-0.02%
2020/09/17	7	8.71	0	0.00	8.70	7	26,146	0.03%
2020/09/16	6	8.74	17	8.73	8.74	-11	26,213	-0.04%
2020/09/15	4.6	8.74	0	0.00	8.75	4.6	26,226	0.02%
2020/09/14	2	8.75	0	0.00	8.77	2	26,778	0.01%
2020/09/11	82	8.77	30	8.78	8.77	52	26,860	0.19%
2020/09/10	6	8.69	23	8.68	8.70	-17	26,718	-0.06%
2020/09/09	4	8.55	0	0.00	8.60	4	26,769	0.01%
2020/09/08	49	8.67	12.2	8.65	8.66	36.8	27,064	0.14%
2020/09/07	14	8.62	6	8.62	8.62	8	27,362	0.03%
2020/09/04	24	8.57	20	8.58	8.58	4	27,860	0.01%
2020/09/03	26	8.60	2	8.67	8.59	24	27,964	0.09%
2020/09/02	33	8.54	10	8.60	8.57	23	27,849	0.08%
2020/09/01	14	8.61	27.4	8.58	8.60	-13.4	28,084	-0.05%
2020/08/31	17	8.59	1	8.65	8.54	16	28,148	0.06%
2020/08/28	2	8.62	3	8.63	8.61	-1	28,056	0.00%
2020/08/27	14.2	8.58	3.8	8.56	8.57	10.4	28,494	0.04%
2020/08/26	4	8.57	0	0.00	8.58	4	28,682	0.01%
2020/08/25	1	8.59	3	8.61	8.58	-2	29,029	-0.01%
2020/08/24	1	8.54	11	8.52	8.53	-10	29,425	-0.03%
2020/08/21	4	8.53	30	8.53	8.56	-26	29,646	-0.09%
2020/08/20	44	8.49	2.6	8.60	8.41	41.4	29,657	0.14%
2020/08/19	13	8.69	2	8.71	8.65	11	29,248	0.04%
2020/08/18	2	8.68	5	8.68	8.67	-3	29,074	-0.01%
2020/08/17	5	8.69	6	8.68	8.70	-1	29,196	0.00%
2020/08/14	2	8.66	0	0.00	8.66	2	29,191	0.01%
2020/08/13	5	8.67	0	0.00	8.68	5	29,262	0.02%
2020/08/12	2	8.68	0.5	8.68	8.68	1.5	29,449	0.01%
2020/08/11	0	0.00	7	8.68	8.68	-7	29,567	-0.02%
2020/08/10	6	8.70	7	8.74	8.72	-1	29,663	0.00%
2020/08/07	1	8.61	0	0.00	8.66	1	29,659	0.00%
2020/08/06	30.4	8.67	18	8.70	8.71	12.4	29,540	0.04%
2020/08/05	1	8.63	2	8.66	8.63	-1	29,537	0.00%
2020/08/04	13	8.61	3	8.63	8.58	10	29,689	0.03%
2020/08/03	25	8.56	5	8.55	8.53	20	29,707	0.07%
2020/07/31	9	8.64	0	0.00	8.64	9	29,568	0.03%
2020/07/30	16	8.65	3.2	8.65	8.66	12.8	29,583	0.04%
2020/07/29	4	8.70	105	8.70	8.75	-101	29,487	-0.34%	大賣/鉅額交易
2020/07/28	211	8.57	10.7	8.61	8.59	200.3	29,815	0.67%	大買/鉅額交易
2020/07/27	33.5	8.67	51	8.69	8.61	-17.5	30,109	-0.06%
2020/07/24	48	8.76	1	8.77	8.75	47	30,314	0.16%
2020/07/23	3	8.85	22	8.83	8.86	-19	30,505	-0.06%
2020/07/22	2	8.86	6	8.87	8.90	-4	30,663	-0.01%
2020/07/21	11	8.87	58	8.87	8.85	-47	30,465	-0.15%
2020/07/20	2.2	8.91	15	8.93	8.94	-12.8	30,241	-0.04%
2020/07/17	81	8.92	18	8.91	8.91	63	30,297	0.21%
2020/07/16	6	8.88	43	8.88	8.87	-37	30,725	-0.12%
2020/07/15	22	8.87	10	8.93	8.86	12	30,708	0.04%
2020/07/14	21	8.87	8.5	8.87	8.88	12.5	30,875	0.04%
2020/07/13	11	8.77	1	8.79	8.81	10	31,115	0.03%
2020/07/10	57	8.75	11	8.74	8.75	46	31,523	0.15%
2020/07/09	102	8.87	78	8.88	8.83	24	31,610	0.08%	大買/
2020/07/08	143	8.94	6.4	8.91	8.92	136.6	31,802	0.43%	大買/鉅額交易
2020/07/07	43	8.98	699	8.94	8.94	-656	31,687	-2.07%	大賣/鉅額交易
2020/07/06	147.6	9.03	65	9.03	9.04	82.6	31,066	0.27%	大買/
2020/07/03	68.4	9.47	18.1	9.48	9.47	50.4	29,825	0.17%
2020/07/02	18	9.46	52	9.46	9.48	-34	28,526	-0.12%
2020/07/01	12	9.48	39	9.48	9.48	-27	28,038	-0.10%
2020/06/30	30	9.40	7	9.41	9.46	23	27,582	0.08%
2020/06/29	23	9.34	32	9.33	9.37	-9	27,984	-0.03%
2020/06/24	2	9.38	21	9.38	9.34	-19	27,915	-0.07%
2020/06/23	5	9.33	30	9.36	9.33	-25	28,234	-0.09%
2020/06/22	28	9.31	2	9.29	9.32	26	28,295	0.09%
2020/06/19	71	9.31	1	9.35	9.26	70	28,847	0.24%
2020/06/18	13	9.36	11	9.38	9.40	2	28,729	0.01%
2020/06/17	13	9.37	3.3	9.42	9.40	9.7	28,912	0.03%
2020/06/16	14	9.35	16	9.37	9.39	-2	29,766	-0.01%
2020/06/15	112	9.25	44	9.28	9.27	68	31,261	0.22%	大買/
2020/06/12	26	9.11	119.2	9.13	9.16	-93.2	31,650	-0.29%	大賣/
2020/06/11	41	9.35	79	9.31	9.20	-38	32,027	-0.12%
2020/06/10	11	9.45	1	9.46	9.47	10	31,963	0.03%
2020/06/09	5	9.48	4	9.48	9.48	1	33,030	0.00%
2020/06/08	0	0.00	25	9.49	9.49	-25	33,656	-0.07%
2020/06/05	4.1	9.37	0	0.00	9.40	4.1	33,743	0.01%
2020/06/04	11	9.35	34	9.35	9.36	-23	34,278	-0.07%
2020/06/03	42	9.30	71	9.31	9.30	-29	34,614	-0.08%
2020/06/02	30.2	9.15	22.5	9.15	9.14	7.7	34,369	0.02%
2020/06/01	14	9.14	11.3	9.14	9.11	2.7	34,332	0.01%
2020/05/29	31	9.06	62	9.04	9.09	-31	34,099	-0.09%
2020/05/28	48	9.05	0.1	9.00	9.00	47.9	33,815	0.14%
2020/05/27	11	9.05	6	9.06	9.07	5	33,948	0.01%
2020/05/26	1	9.04	2	9.05	9.02	-1	34,214	0.00%
2020/05/25	6	8.89	0	0.00	8.97	6	34,322	0.02%
2020/05/22	10	8.95	31	8.98	8.93	-21	34,457	-0.06%
2020/05/21	4	9.02	3	9.04	9.01	1	34,522	0.00%
2020/05/20	2	9.01	0	0.00	9.02	2	34,534	0.01%
2020/05/19	2	9.02	0.3	9.00	9.00	1.7	34,542	0.00%
2020/05/18	11	8.95	8.1	8.94	8.95	2.9	34,373	0.01%
2020/05/15	16	8.97	2	9.01	8.95	14	34,217	0.04%
2020/05/14	13	9.00	19	8.99	8.99	-6	34,006	-0.02%
2020/05/13	4	9.04	43	9.05	9.04	-39	33,834	-0.12%
2020/05/12	7	9.03	8	9.07	9.04	-1	33,932	0.00%
2020/05/11	1	9.04	32	9.10	9.10	-31	33,846	-0.09%
2020/05/08	3	9.06	3	9.04	8.98	0	33,671	0.00%
2020/05/07	8	8.94	1.8	8.93	8.93	6.2	33,666	0.02%
2020/05/06	7	8.93	0	0.00	8.90	7	33,670	0.02%
2020/05/05	12	9.01	33	8.99	8.92	-21	33,636	-0.06%
2020/05/04	12	8.84	5	8.93	8.93	7	33,672	0.02%
2020/04/30	26	9.09	56	9.08	9.06	-30	33,466	-0.09%
2020/04/29	31	8.86	144	8.95	8.98	-113	33,376	-0.34%	大賣/鉅額交易
2020/04/28	142	8.74	20	8.70	8.76	122	33,328	0.37%	大買/鉅額交易
2020/04/27	0	0.00	48	8.61	8.58	-48	34,140	-0.14%
2020/04/24	32	8.45	7	8.48	8.40	25	34,012	0.07%
2020/04/23	22	8.44	13	8.40	8.43	9	34,060	0.03%
2020/04/22	4	8.39	5	8.40	8.39	-1	33,930	0.00%
2020/04/21	58	8.36	4	8.35	8.36	54	33,923	0.16%
2020/04/20	14.2	8.59	33	8.58	8.56	-18.8	33,551	-0.06%
2020/04/17	11	8.66	21	8.67	8.60	-10	33,599	-0.03%
2020/04/16	23	8.55	15	8.53	8.51	8	33,464	0.02%
2020/04/15	33	8.62	20	8.63	8.66	13	33,094	0.04%
2020/04/14	60	8.41	99	8.50	8.51	-39	32,751	-0.12%
2020/04/13	174	8.34	78	8.37	8.35	96	32,360	0.30%	大買/
2020/04/10	45	8.12	126	8.03	8.13	-81	31,789	-0.25%	大賣/
2020/04/09	12	7.93	12	7.93	7.95	0	31,596	0.00%
2020/04/08	9	7.77	155	7.79	7.83	-146	31,500	-0.46%	大賣/鉅額交易
2020/04/07	3	7.73	324	7.73	7.76	-321	31,386	-1.02%	大賣/鉅額交易
2020/04/06	3	7.59	6	7.63	7.65	-3	31,416	-0.01%
2020/04/01	3	7.53	3	7.54	7.51	0	31,248	0.00%
2020/03/31	43	7.64	0	0.00	7.42	43	31,109	0.14%
2020/03/30	0	0.00	6	7.68	7.74	-6	30,327	-0.02%
2020/03/27	42	7.80	51	7.86	7.81	-9	30,076	-0.03%
2020/03/26	15	7.58	23	7.60	7.60	-8	29,712	-0.03%
2020/03/25	2	7.47	43	7.52	7.54	-41	29,961	-0.14%
2020/03/24	21	7.36	17	7.34	7.26	4	29,536	0.01%
2020/03/23	64.9	7.09	2	7.11	7.01	62.9	29,297	0.21%
2020/03/20	151	7.39	22	7.30	7.35	129	29,208	0.44%	大買/鉅額交易
2020/03/19	92	7.08	73	7.18	6.90	19	28,477	0.07%
2020/03/18	38	7.59	12	7.57	7.50	26	27,654	0.09%
2020/03/17	19.2	7.68	196	7.63	7.60	-176.8	27,212	-0.65%	大賣/鉅額交易
2020/03/16	68	7.97	73	7.99	7.93	-5	26,615	-0.02%
2020/03/13	141	7.83	39	7.86	8.29	102	26,174	0.39%	大買/鉅額交易
2020/03/12	96	8.68	122	8.61	8.56	-26	24,977	-0.10%	大賣/
2020/03/11	10	8.97	0	0.00	8.97	10	24,337	0.04%
2020/03/10	51	8.95	23.1	8.93	9.00	27.9	24,120	0.12%
2020/03/09	62	9.03	101	9.06	9.03	-39	23,767	-0.16%	大賣/
2020/03/06	71	9.20	0	0.00	9.18	71	23,205	0.31%
2020/03/05	2	9.35	24	9.33	9.36	-22	23,122	-0.10%
2020/03/04	16	9.25	15	9.23	9.26	1	23,182	0.00%
2020/03/03	6	9.15	22	9.25	9.17	-16	23,128	-0.07%
2020/03/02	24	9.06	36	9.02	9.10	-12	23,074	-0.05%
2020/02/27	40	9.17	1	9.17	9.16	39	23,444	0.17%
2020/02/26	21	9.20	1	9.23	9.21	20	23,176	0.09%
2020/02/25	19	9.24	9	9.26	9.24	10	23,013	0.04%
2020/02/24	15	9.28	11	9.30	9.30	4	23,082	0.02%
2020/02/21	6	9.38	1	9.37	9.36	5	22,923	0.02%
2020/02/20	21	9.45	11.9	9.46	9.41	9.1	22,910	0.04%
2020/02/19	2	9.41	14.1	9.42	9.41	-12.1	22,921	-0.05%
2020/02/18	20	9.37	5	9.36	9.37	15	22,971	0.07%
2020/02/17	14	9.37	9	9.37	9.36	5	23,118	0.02%
2020/02/14	7	9.37	4	9.38	9.41	3	23,340	0.01%
2020/02/13	5	9.37	11	9.37	9.40	-6	23,611	-0.03%
2020/02/12	8	9.37	10	9.39	9.35	-2	24,020	-0.01%
2020/02/11	3	9.38	1	9.38	9.36	2	24,391	0.01%
2020/02/10	17	9.30	0	0.00	9.31	17	25,741	0.07%
2020/02/07	8	9.37	0	0.00	9.35	8	26,401	0.03%
2020/02/06	0	0.00	68.2	9.46	9.49	-68.2	27,017	-0.25%
2020/02/05	21	9.29	1.2	9.31	9.33	19.8	27,138	0.07%
2020/02/04	16	9.26	2	9.32	9.29	14	27,028	0.05%
2020/02/03	25	9.15	31.1	9.14	9.23	-6.1	27,101	-0.02%
2020/01/31	44	9.33	30	9.26	9.29	14	26,842	0.05%
2020/01/30	485	9.41	191.3	9.36	9.26	293.7	26,536	1.11%	大買/大賣/鉅額交易
2020/01/20	3	9.84	41	9.84	9.84	-38	25,320	-0.15%
2020/01/17	2	9.84	3	9.84	9.85	-1	25,290	0.00%
2020/01/16	3.3	9.83	36	9.84	9.85	-32.7	25,530	-0.13%
2020/01/15	1	9.86	25	9.87	9.84	-24	25,653	-0.09%
2020/01/14	8	9.86	26	9.87	9.88	-18	25,665	-0.07%
2020/01/13	1	9.81	86	9.81	9.83	-85	25,487	-0.33%
2020/01/10	18.6	9.75	80	9.75	9.74	-61.4	25,698	-0.24%
2020/01/09	14.7	9.62	18	9.62	9.63	-3.3	25,855	-0.01%
2020/01/08	36	9.57	4	9.58	9.56	32	25,981	0.12%
2020/01/07	37	9.67	0	0.00	9.65	37	25,779	0.14%
2020/01/06	32	9.67	10	9.71	9.65	22	25,811	0.09%
2020/01/03	45	9.73	4	9.74	9.76	41	25,773	0.16%
2020/01/02	28	9.74	5	9.76	9.72	23	25,819	0.09%
2019/12/31	23	9.73	1	9.74	9.73	22	25,702	0.09%
2019/12/30	5	9.77	0	0.00	9.72	5	25,617	0.02%
2019/12/27	4	9.80	5	9.85	9.79	-1	25,536	0.00%
2019/12/26	17	9.79	12	9.78	9.79	5	25,435	0.02%
2019/12/25	1	9.81	0	0.00	9.81	1	25,467	0.00%
2019/12/24	6	9.82	2	9.85	9.81	4	25,460	0.02%
2019/12/23	16.9	9.82	5	9.87	9.87	11.9	25,535	0.05%
2019/12/20	6	9.82	3.1	9.87	9.81	2.9	25,509	0.01%
2019/12/19	6.5	9.86	29	9.84	9.89	-22.5	25,067	-0.09%
2019/12/18	6	9.88	36	9.91	9.90	-30	24,854	-0.12%
2019/12/17	4.9	9.84	19	9.87	9.93	-14.1	24,888	-0.06%
2019/12/16	55	9.85	6	9.83	9.81	49	24,640	0.20%
2019/12/13	33	9.89	92	9.87	9.91	-59	24,391	-0.24%
2019/12/12	10.1	9.72	55	9.76	9.77	-44.9	23,478	-0.19%
2019/12/11	10	9.67	2	9.71	9.69	8	23,270	0.03%
2019/12/10	48	9.66	10	9.66	9.66	38	23,292	0.16%
2019/12/09	16	9.67	50	9.66	9.66	-34	23,321	-0.15%
2019/12/06	7	9.67	10.2	9.66	9.65	-3.2	23,362	-0.01%
2019/12/05	70	9.65	2	9.66	9.62	68	23,280	0.29%
2019/12/04	52	9.57	11	9.55	9.58	41	23,074	0.18%
2019/12/03	35.2	9.62	0	0.00	9.62	35.2	22,973	0.15%
2019/12/02	89	9.65	2.5	9.67	9.66	86.5	22,910	0.38%
2019/11/29	93.6	9.72	1	9.72	9.71	92.6	22,714	0.41%
2019/11/28	50.8	9.80	31	9.82	9.80	19.8	22,477	0.09%
2019/11/27	104	9.83	21	9.81	9.82	83	22,536	0.37%	大買/
2019/11/26	18.5	9.92	1	9.93	9.87	17.5	22,388	0.08%
2019/11/25	34.5	9.85	27	9.91	9.92	7.5	21,636	0.03%
2019/11/22	46	9.83	29	9.86	9.88	17	22,022	0.08%
2019/11/21	49	9.78	16	9.78	9.78	33	21,968	0.15%
2019/11/20	50	9.85	0	0.00	9.87	50	21,685	0.23%
2019/11/19	15.5	9.86	33.1	9.87	9.92	-17.6	21,566	-0.08%
2019/11/18	40.5	9.83	38.2	9.84	9.90	2.3	21,519	0.01%
2019/11/15	43	9.85	84	9.86	9.90	-41	21,380	-0.19%
2019/11/14	134.5	9.84	60	9.82	9.83	74.5	21,305	0.35%	大買/
2019/11/13	34.6	9.91	20	9.92	9.89	14.6	21,386	0.07%
2019/11/12	43.4	9.95	23	9.96	9.97	20.4	21,254	0.10%
2019/11/11	51	9.89	28	9.88	9.89	23	21,061	0.11%
2019/11/08	198	10.07	79.2	10.05	10.00	118.8	20,524	0.58%	大買/鉅額交易
2019/11/07	103.5	10.10	90	10.10	10.10	13.5	20,082	0.07%	大買/
2019/11/06	206	9.94	70	9.94	9.94	136	18,601	0.73%	大買/鉅額交易
2019/11/05	183	9.81	124.2	9.83	9.86	58.8	18,098	0.32%	大買/大賣/
2019/11/04	240	9.62	88	9.62	9.65	152	17,590	0.86%	大買/鉅額交易
2019/11/01	12.2	9.49	6	9.54	9.54	6.2	17,576	0.04%
2019/10/31	47	9.55	15	9.55	9.50	32	17,750	0.18%
2019/10/30	1	9.50	6	9.52	9.53	-5	17,597	-0.03%
2019/10/29	0	0.00	9	9.48	9.48	-9	17,591	-0.05%
2019/10/28	0	0.00	12	9.49	9.50	-12	17,499	-0.07%
2019/10/25	6	9.50	10	9.51	9.47	-4	17,436	-0.02%
2019/10/24	0	0.00	27	9.48	9.54	-27	17,336	-0.16%
2019/10/23	0	0.00	400	9.42	9.41	-400	17,087	-2.34%	大賣/鉅額交易
2019/10/22	0	0.00	12.6	9.47	9.49	-12.6	17,005	-0.07%
2019/10/21	0	0.00	28	9.45	9.45	-28	16,986	-0.16%
2019/10/18	0	0.00	20	9.43	9.47	-20	16,897	-0.12%
2019/10/17	11	9.41	18	9.44	9.46	-7	16,469	-0.04%
2019/10/16	53	9.28	10	9.31	9.34	43	16,019	0.27%
2019/10/14	0	0.00	100.6	9.22	9.27	-100.6	16,051	-0.63%
2019/10/09	6	9.15	3	9.16	9.11	3	15,930	0.02%
2019/10/08	0	0.00	12	9.25	9.20	-12	15,837	-0.08%
2019/10/07	23	9.17	5.9	9.18	9.15	17.1	15,905	0.11%
2019/10/04	0	0.00	2	9.19	9.17	-2	15,892	-0.01%
2019/10/03	15	9.16	0	0.00	9.14	15	15,974	0.09%
2019/10/02	2.6	9.25	24	9.26	9.25	-21.4	15,890	-0.13%
2019/10/01	0	0.00	8	9.26	9.29	-8	15,899	-0.05%
2019/09/27	209	9.30	15	9.30	9.24	194	16,020	1.21%	大買/鉅額交易
2019/09/25	16	9.33	0	0.00	9.34	16	16,467	0.10%
2019/09/24	7	9.39	0	0.00	9.37	7	16,455	0.04%
2019/09/23	1	9.40	0	0.00	9.39	1	16,623	0.01%
2019/09/20	46.9	9.39	4	9.39	9.37	42.9	16,873	0.25%
2019/09/19	2	9.40	0	0.00	9.42	2	16,626	0.01%
2019/09/18	20	9.43	9	9.43	9.42	11	16,719	0.07%
2019/09/17	21	9.37	16	9.43	9.45	5	16,676	0.03%
2019/09/16	51	9.45	18	9.48	9.44	33	16,935	0.19%
2019/09/12	1	9.42	13	9.43	9.44	-12	16,974	-0.07%
2019/09/11	34	9.37	8.1	9.39	9.40	25.9	17,073	0.15%
2019/09/10	5	9.33	13	9.36	9.39	-8	16,977	-0.05%
2019/09/09	20	9.31	41	9.31	9.32	-21	16,832	-0.12%
2019/09/05	0	0.00	7	9.26	9.28	-7	16,910	-0.04%
2019/09/04	2	9.13	1	9.13	9.15	1	16,818	0.01%
2019/09/03	3	9.10	3.5	9.10	9.07	-0.5	16,907	0.00%
2019/09/02	15	9.09	0	0.00	9.13	15	16,980	0.09%
2019/08/30	2	9.02	77	9.05	9.09	-75	17,154	-0.44%
2019/08/29	2	8.99	1	8.99	8.99	1	17,126	0.01%
2019/08/28	0	0.00	3	9.04	9.02	-3	17,213	-0.02%
2019/08/27	9	9.00	0	0.00	8.96	9	17,343	0.05%
2019/08/26	30	9.00	1	9.01	9.00	29	17,126	0.17%
2019/08/23	6	9.04	0	0.00	9.05	6	17,253	0.03%
2019/08/21	8	9.06	0	0.00	9.05	8	19,290	0.04%
2019/08/20	3	9.13	0	0.00	9.10	3	19,305	0.02%
2019/08/16	18	9.03	33	9.17	9.16	-15	19,725	-0.08%
2019/08/15	5	9.00	0	0.00	9.01	5	19,763	0.03%
2019/08/14	7	9.08	0	0.00	9.06	7	20,211	0.03%
2019/08/13	0	0.00	2	9.11	9.06	-2	20,299	-0.01%
2019/08/12	0	0.00	20	9.14	9.12	-20	20,643	-0.10%
2019/08/08	10	9.08	0	0.00	9.06	10	20,972	0.05%
2019/08/07	10	9.00	0	0.00	8.99	10	21,188	0.05%
2019/08/06	30	8.97	45	8.98	9.02	-15	21,745	-0.07%
2019/08/05	27	9.08	50	9.10	9.08	-23	21,641	-0.11%
2019/08/02	222	9.14	0	0.00	9.15	222	21,731	1.02%	大買/鉅額交易
2019/08/01	9	9.23	0.2	9.24	9.22	8.8	22,011	0.04%
2019/07/31	3	9.31	7.1	9.38	9.28	-4.1	22,200	-0.02%
2019/07/30	2	9.33	2	9.33	9.37	0	22,246	0.00%
2019/07/29	0	0.00	10	9.33	9.35	-10	22,397	-0.04%
2019/07/26	25	9.27	40.5	9.31	9.32	-15.5	22,450	-0.07%
2019/07/25	201	9.25	0	0.00	9.25	201	22,706	0.89%	大買/鉅額交易
2019/07/24	41	9.27	0	0.00	9.27	41	23,004	0.18%
2019/07/23	11	9.27	10	9.30	9.26	1	23,066	0.00%
2019/07/22	3	9.34	1	9.35	9.32	2	23,024	0.01%
2019/07/19	0	0.00	10	9.39	9.32	-10	23,094	-0.04%
2019/07/18	0	0.00	10	9.37	9.33	-10	23,137	-0.04%
2019/07/17	22	9.35	1	9.40	9.37	21	23,174	0.09%
2019/07/16	0	0.00	25	9.40	9.43	-25	22,952	-0.11%
2019/07/11	0	0.00	26	9.43	9.48	-26	23,178	-0.11%
2019/07/10	0	0.00	2	9.30	9.29	-2	23,037	-0.01%
2019/07/09	21	9.27	29	9.28	9.28	-8	23,142	-0.03%
2019/07/08	10	9.30	2	9.33	9.33	8	23,172	0.03%
2019/07/05	14.2	9.32	7	9.35	9.32	7.2	23,361	0.03%
2019/07/04	25.8	9.32	23.7	9.32	9.32	2.1	23,841	0.01%
2019/07/03	12	9.50	34	9.51	9.50	-22	23,813	-0.09%
2019/07/02	16	9.51	12	9.52	9.55	4	23,719	0.02%
2019/07/01	4.6	9.50	0.1	9.50	9.50	4.5	23,633	0.02%
2019/06/28	0	0.00	5	9.52	9.47	-5	23,650	-0.02%
2019/06/27	1	9.54	0	0.00	9.50	1	23,736	0.00%
2019/06/26	4	9.48	0	0.00	9.50	4	24,068	0.02%
2019/06/25	51	9.47	3	9.51	9.54	48	24,332	0.20%
2019/06/24	15	9.48	9	9.51	9.53	6	24,293	0.02%
2019/06/21	4	9.43	0	0.00	9.46	4	24,438	0.02%
2019/06/20	0	0.00	29	9.49	9.50	-29	24,298	-0.12%
2019/06/19	0	0.00	12	9.46	9.47	-12	24,178	-0.05%
2019/06/18	1	9.35	8	9.35	9.36	-7	24,121	-0.03%
2019/06/17	0	0.00	3	9.34	9.31	-3	24,248	-0.01%
2019/06/13	15	9.27	0	0.00	9.27	15	24,631	0.06%
2019/06/12	2	9.36	2	9.31	9.37	0	25,001	0.00%
2019/06/11	18	9.46	0	0.00	9.43	18	25,018	0.07%
2019/06/10	21	9.51	96.1	9.51	9.53	-75.1	24,867	-0.30%
2019/06/06	110	9.40	21	9.42	9.45	89	24,846	0.36%	大買/
2019/06/05	1	9.33	25.1	9.35	9.33	-24.1	24,822	-0.10%
2019/06/04	1	9.29	6	9.30	9.30	-5	24,760	-0.02%
2019/06/03	15	9.23	0	0.00	9.25	15	24,647	0.06%
2019/05/31	40.2	9.27	25	9.24	9.30	15.2	24,643	0.06%
2019/05/30	3	9.17	6	9.22	9.24	-3	24,469	-0.01%
2019/05/29	21	9.14	0	0.00	9.10	21	24,505	0.09%
2019/05/28	5	9.21	1	9.26	9.14	4	24,400	0.02%
2019/05/27	13	9.18	0	0.00	9.23	13	22,768	0.06%
2019/05/24	16	9.20	0	0.00	9.20	16	22,801	0.07%
2019/05/23	32	9.15	6	9.20	9.20	26	22,752	0.11%
2019/05/22	9.9	9.31	1	9.31	9.30	8.9	22,513	0.04%
2019/05/21	10	9.45	50	9.36	9.42	-40	22,425	-0.18%
2019/05/20	18	9.12	0	0.00	9.16	18	21,915	0.08%
2019/05/17	6	9.16	5	9.04	9.05	1	21,729	0.00%
2019/05/16	60	9.12	31	9.14	9.03	29	21,397	0.14%
2019/05/15	38	9.26	1	9.25	9.23	37	21,106	0.18%
2019/05/14	106	9.26	11	9.28	9.21	95	21,090	0.45%	大買/
2019/05/13	15	9.51	4	9.57	9.48	11	20,271	0.05%
2019/05/10	47.2	9.52	12	9.52	9.48	35.2	20,290	0.17%
2019/05/09	37.1	9.54	0	0.00	9.50	37.1	20,104	0.18%
2019/05/08	40	9.67	26	9.67	9.65	14	19,659	0.07%
2019/05/07	35	9.79	2	9.77	9.75	33	19,271	0.17%
2019/05/06	33	9.82	5	9.82	9.81	28	19,210	0.15%
2019/05/03	10	9.92	2	9.93	9.92	8	19,237	0.04%
2019/05/02	18	9.92	43	9.93	9.91	-25	19,193	-0.13%
2019/04/30	9	9.93	6	9.95	9.95	3	18,925	0.02%
2019/04/29	5	9.99	4	9.99	10.05	1	18,540	0.01%
2019/04/26	4	9.93	15	9.96	9.96	-11	18,447	-0.06%
2019/04/25	2	9.97	4.9	9.96	9.96	-2.9	18,460	-0.02%
2019/04/24	2	9.98	9	9.99	9.97	-7	18,421	-0.04%
2019/04/23	1	9.99	0	0.00	9.99	1	18,498	0.01%
2019/04/22	15	10.00	12	10.00	9.99	3	18,469	0.02%
2019/04/18	8	9.97	1	10.00	10.00	7	18,539	0.04%
2019/04/17	5	10.00	60	10.00	10.00	-55	18,487	-0.30%
2019/04/16	17	10.03	0	0.00	10.05	17	18,438	0.09%
2019/04/15	6	10.05	0.1	10.00	10.00	5.9	18,479	0.03%
2019/04/12	5	10.08	3	10.05	10.10	2	18,693	0.01%
2019/04/11	21	10.05	0	0.00	10.05	21	18,594	0.11%
2019/04/10	3	10.10	25	10.06	10.05	-22	18,387	-0.12%
2019/04/09	3.5	10.04	0	0.00	10.05	3.5	17,940	0.02%
2019/04/08	4	10.00	1	10.05	10.05	3	17,801	0.02%
2019/04/03	3	10.10	4	10.10	10.10	-1	17,470	-0.01%
2019/04/02	5	10.05	1.1	10.14	10.05	3.9	17,350	0.02%
2019/04/01	17	10.07	42	10.15	10.05	-25	17,227	-0.15%
2019/03/29	22	10.20	72	10.18	10.30	-50	16,867	-0.30%
2019/03/28	3	10.12	195	10.00	10.15	-192	16,524	-1.16%	大賣/鉅額交易
2019/03/27	2	10.05	2	10.10	10.05	0	16,354	0.00%
2019/03/26	260	10.05	2	10.10	10.10	258	16,401	1.57%	大買/鉅額交易
2019/03/25	10	10.04	0	0.00	10.00	10	16,538	0.06%
2019/03/22	2	10.18	0	0.00	10.20	2	16,380	0.01%
2019/03/21	2	10.15	114	10.24	10.20	-112	16,388	-0.68%	大賣/鉅額交易
2019/03/20	11	10.15	5	10.18	10.20	6	16,230	0.04%
2019/03/19	11	10.22	1	10.20	10.15	10	16,204	0.06%
2019/03/18	3	10.07	98.9	10.07	10.10	-95.9	15,988	-0.60%
2019/03/15	0	0.00	41.9	10.05	10.05	-41.9	16,111	-0.26%
2019/03/14	2	9.95	0	0.00	9.95	2	15,711	0.01%
2019/03/13	5.5	9.99	10	10.00	10.00	-4.5	15,829	-0.03%
2019/03/12	9	9.98	25	9.99	9.99	-16	15,957	-0.10%
2019/03/11	1	9.92	10	9.94	9.90	-9	16,141	-0.06%
2019/03/08	8	9.91	0	0.00	9.92	8	16,271	0.05%
2019/03/07	1	9.91	0	0.00	9.95	1	17,306	0.01%
2019/03/06	22	9.95	3	9.93	9.91	19	17,429	0.11%
2019/03/05	44	9.92	0	0.00	9.90	44	17,481	0.25%
2019/03/04	14	9.92	7	9.95	9.94	7	17,435	0.04%
2019/02/27	0	9.97	17	9.99	9.97	-17	17,368	-0.10%
2019/02/26	51	9.99	12	10.00	9.97	39	17,387	0.22%
2019/02/25	17	9.99	13.1	10.00	10.00	3.9	17,307	0.02%
2019/02/22	10.5	9.96	0	0.00	9.99	10.5	17,440	0.06%
2019/02/21	6	9.98	21	9.99	10.00	-15	17,543	-0.09%
2019/02/20	6	9.96	6	10.00	10.00	0	17,636	0.00%
2019/02/19	8	9.93	2	9.95	9.97	6	17,617	0.03%
2019/02/18	1	9.93	100	9.93	9.92	-99	17,706	-0.56%
2019/02/15	3	9.86	0.1	9.87	9.86	2.9	17,768	0.02%
2019/02/14	13	9.91	0	0.00	9.86	13	17,845	0.07%
2019/02/13	15	9.87	9	9.94	9.94	6	17,924	0.03%
2019/02/12	2	9.87	0	0.00	9.90	2	17,928	0.01%
2019/02/11	20	9.95	6	9.95	9.91	14	18,096	0.08%
2019/01/30	50.5	10.00	70	10.04	9.98	-19.5	18,161	-0.11%
2019/01/29	8	9.94	0	0.00	10.00	8	17,936	0.04%
2019/01/28	0	0.00	38	9.98	9.97	-38	17,944	-0.21%
2019/01/25	6	9.88	0	0.00	9.97	6	18,010	0.03%
2019/01/24	12	9.77	0	0.00	9.92	12	17,936	0.07%
2019/01/23	2	9.82	0	0.00	9.81	2	18,096	0.01%
2019/01/22	18	9.92	0	0.00	9.90	18	18,200	0.10%
2019/01/21	0	0.00	10	9.99	9.95	-10	18,219	-0.05%
2019/01/18	1	9.85	5	9.91	9.91	-4	18,554	-0.02%
2019/01/17	6	9.81	0	0.00	9.84	6	19,253	0.03%
2019/01/15	1	9.91	7	9.92	9.93	-6	20,161	-0.03%
2019/01/14	29	9.84	20	9.91	9.81	9	20,159	0.04%
2019/01/11	0	0.00	8	9.91	9.91	-8	20,775	-0.04%
2019/01/10	2	9.82	3	9.86	9.90	-1	21,140	0.00%
2019/01/09	101	9.83	37.2	9.87	9.90	63.8	21,541	0.30%	大買/
2019/01/08	0	0.00	10	9.70	9.70	-10	21,596	-0.05%
2019/01/07	0	0.00	28.2	9.67	9.75	-28.2	22,042	-0.13%
2019/01/04	11	9.51	10	9.52	9.45	1	22,438	0.00%
2019/01/03	27	9.61	0	0.00	9.63	27	23,773	0.11%
2019/01/02	23	9.63	0	0.00	9.68	23	24,026	0.10%
2018/12/28	50	9.72	6.1	9.75	9.72	43.9	24,167	0.18%
2018/12/27	0	0.00	10	9.72	9.76	-10	24,593	-0.04%
2018/12/26	0	0.00	2	9.65	9.61	-2	24,823	-0.01%
2018/12/25	5	9.63	40	9.63	9.62	-35	24,968	-0.14%
2018/12/24	2	9.69	1	9.73	9.76	1	25,407	0.00%
2018/12/22	0.2	9.75	2	9.73	9.73	-1.9	25,680	-0.01%
2018/12/21	4	9.61	136	9.65	9.77	-132	26,107	-0.51%	大賣/鉅額交易
2018/12/20	7	9.67	10	9.69	9.63	-3	26,950	-0.01%
2018/12/19	0	0.00	9.7	9.73	9.75	-9.7	27,316	-0.04%
2018/12/18	51	9.85	7	9.89	9.71	44	27,273	0.16%
2018/12/17	0	0.00	2	9.96	9.92	-2	27,377	-0.01%
2018/12/14	12.5	9.94	43	9.95	9.95	-30.5	27,423	-0.11%
2018/12/13	7	9.94	7	9.99	9.99	0	27,602	0.00%
2018/12/12	12	9.94	2	9.93	9.93	10	27,862	0.04%
2018/12/11	5	9.93	0	0.00	10.00	5	27,790	0.02%
2018/12/10	8	9.92	0	0.00	9.91	8	27,961	0.03%
2018/12/07	0	0.00	1	9.98	10.05	-1	27,942	0.00%
2018/12/06	61	9.97	0	0.00	9.97	61	28,098	0.22%
2018/12/05	59	10.05	0	0.00	10.05	59	28,180	0.21%
2018/12/04	2	10.15	27	10.07	10.15	-25	28,309	-0.09%
2018/12/03	15	10.15	0	0.00	10.15	15	28,223	0.05%
2018/11/30	100	10.00	88	10.06	10.00	12	28,230	0.04%
2018/11/29	32	10.03	0	0.00	9.99	32	27,607	0.12%
2018/11/28	90	10.00	11	10.00	10.05	79	27,533	0.29%
2018/11/26	48	9.97	0	0.00	9.96	48	27,647	0.17%
2018/11/23	3	9.99	2.2	10.00	10.00	0.8	27,591	0.00%
2018/11/22	20.6	9.98	0	0.00	9.98	20.6	27,636	0.07%
2018/11/21	0	0.00	10	10.00	10.05	-10	27,569	-0.04%
2018/11/20	5	9.99	3.7	10.00	10.00	1.3	27,449	0.00%
2018/11/19	25	10.05	2	10.05	10.05	23	27,427	0.08%
2018/11/16	3	10.05	2	10.10	10.10	1	27,367	0.00%
2018/11/15	2	10.00	3	10.03	10.05	-1	27,313	0.00%
2018/11/14	3	10.05	0	0.00	10.00	3	27,296	0.01%
2018/11/13	0.1	10.05	8	9.99	10.00	-7.9	27,466	-0.03%
2018/11/12	3	10.00	600	10.02	10.05	-597	27,341	-2.18%	大賣/鉅額交易
2018/11/08	4	10.13	0	0.00	10.15	4	27,347	0.01%
2018/11/07	2.1	9.98	3	10.00	10.10	-0.9	27,310	0.00%
2018/11/05	5	9.86	0	0.00	9.95	5	27,692	0.02%
2018/11/02	1	9.88	1	9.88	9.96	0	27,713	0.00%
2018/11/01	2	9.93	2	9.90	9.90	0	27,817	0.00%
2018/10/31	25	9.88	1	9.89	9.93	24	27,948	0.09%
2018/10/30	3	9.75	0	0.00	9.76	3	27,967	0.01%
2018/10/29	31	9.55	0	0.00	9.60	31	28,118	0.11%
2018/10/26	15	9.57	12	9.54	9.55	3	28,463	0.01%
2018/10/25	50	9.51	13	9.55	9.51	37	28,360	0.13%
2018/10/24	53	9.72	14.8	9.83	9.76	38.2	27,969	0.14%
2018/10/23	21	9.95	1	9.95	9.94	20	27,462	0.07%
2018/10/22	70	9.99	342	9.98	10.05	-272	27,152	-1.00%	大賣/鉅額交易
2018/10/19	19	10.00	2	9.98	10.00	17	27,173	0.06%
2018/10/18	48	10.07	0	0.00	10.10	48	27,036	0.18%
2018/10/17	26	10.28	12	10.28	10.20	14	26,848	0.05%
2018/10/16	32	10.20	55	10.15	10.20	-23	26,642	-0.09%
2018/10/15	119	10.15	101	10.20	10.25	18	26,525	0.07%	大買/大賣/
2018/10/12	120.2	10.31	3	10.35	10.35	117.2	26,253	0.45%	大買/鉅額交易
2018/10/11	43	10.25	65	10.20	10.20	-22	25,918	-0.08%
2018/10/09	12	10.85	40	10.85	10.85	-28	24,426	-0.11%
2018/10/08	11	10.90	11	10.93	10.90	0	24,243	0.00%
2018/10/05	13	10.90	0	0.00	10.95	13	24,502	0.05%
2018/10/04	146	11.03	50	11.05	11.00	96	25,037	0.38%	大買/
2018/10/03	73	11.10	51	11.15	11.15	22	25,398	0.09%
2018/10/02	8	11.19	1	11.35	11.20	7	26,319	0.03%
2018/10/01	0	0.00	2	11.43	11.40	-2	26,335	-0.01%
2018/09/28	0	0.00	46.8	11.41	11.40	-46.8	26,474	-0.18%
2018/09/27	26.3	11.41	69	11.40	11.45	-42.7	26,475	-0.16%
2018/09/26	0	0.00	26	11.20	11.25	-26	25,767	-0.10%
2018/09/25	0	0.00	52	11.15	11.15	-52	26,034	-0.20%
2018/09/21	150	11.00	262	11.05	11.10	-112	26,434	-0.42%	大買/大賣/鉅額交易
2018/09/20	10	11.00	4	10.95	10.95	6	26,257	0.02%
2018/09/19	0	0.00	14	10.95	11.00	-14	26,480	-0.05%
2018/09/17	1	10.85	8	10.90	10.90	-7	26,281	-0.03%
2018/09/14	1	10.90	1	10.85	10.95	0	26,638	0.00%
2018/09/13	2	10.80	2	10.85	10.85	0	26,355	0.00%
2018/09/11	1	10.75	2	10.80	10.80	-1	26,318	0.00%
2018/09/10	14	10.70	3	10.70	10.75	11	26,532	0.04%
2018/09/07	1	10.80	4	10.80	10.80	-3	27,267	-0.01%
2018/09/06	3	10.73	0	0.00	10.80	3	27,401	0.01%
2018/09/05	19	10.83	0	0.00	10.80	19	27,301	0.07%
2018/09/04	49	10.95	0	0.00	10.95	49	27,037	0.18%
2018/09/03	152	11.00	0	0.00	11.00	152	27,172	0.56%	大買/鉅額交易
2018/08/31	50	11.00	104	11.05	11.10	-54	27,395	-0.20%	大賣/
2018/08/30	50	11.00	10	11.00	10.95	40	27,363	0.15%
2018/08/29	0	0.00	60	11.10	11.10	-60	27,484	-0.22%
2018/08/28	50	11.00	55.1	11.05	11.05	-5.1	27,586	-0.02%
2018/08/24	53	10.90	50	10.95	11.00	3	27,819	0.01%
2018/08/23	0	0.00	55	11.00	11.00	-55	28,716	-0.19%
2018/08/22	6	10.95	0	0.00	10.95	6	29,422	0.02%
2018/08/21	2	10.90	0	0.00	11.00	2	29,663	0.01%
2018/08/20	10	10.89	0	0.00	10.85	10	29,777	0.03%
2018/08/17	0	0.00	2	11.00	10.95	-2	29,711	-0.01%
2018/08/16	15	10.85	3	10.85	10.95	12	29,858	0.04%
2018/08/15	3	10.85	33	10.91	10.85	-30	29,768	-0.10%
2018/08/14	25	10.90	28.4	10.91	10.90	-3.4	29,911	-0.01%
2018/08/13	25	10.89	10	10.90	10.85	15	30,059	0.05%
2018/08/10	82.2	11.05	82.1	11.10	11.00	0.1	30,506	0.00%
2018/08/09	5	11.05	200	11.10	11.00	-195	30,503	-0.64%	大賣/鉅額交易
2018/08/08	54	11.00	156	11.03	11.05	-102	31,054	-0.33%	大賣/鉅額交易
2018/08/07	64	10.91	59	10.95	10.95	5	31,079	0.02%
2018/08/06	14	10.94	11	11.05	10.95	3	31,072	0.01%
2018/08/03	6	10.98	7	11.00	11.05	-1	30,918	0.00%
2018/08/02	373.2	11.05	17	11.05	11.00	356.2	30,925	1.15%	大買/鉅額交易
2018/08/01	175	11.11	158	11.16	11.20	17	30,827	0.06%	大買/大賣/
2018/07/31	211	11.10	236	11.15	11.20	-25	30,860	-0.08%	大買/大賣/
2018/07/30	1	11.05	0	0.00	11.10	1	30,818	0.00%
2018/07/27	11	11.16	113	11.15	11.15	-102	30,937	-0.33%	大賣/鉅額交易
2018/07/26	2	11.20	11	11.20	11.20	-9	31,232	-0.03%
2018/07/25	33.5	11.11	237	11.05	11.20	-203.5	31,808	-0.64%	大賣/鉅額交易
2018/07/24	2	11.00	0	0.00	11.05	2	31,884	0.01%
2018/07/23	3	11.00	8	11.00	11.00	-5	32,062	-0.02%
2018/07/20	22	11.00	0	0.00	10.95	22	32,382	0.07%
2018/07/19	5	11.01	1	11.00	10.95	4	32,873	0.01%
2018/07/18	3.9	11.01	0	0.00	11.05	3.9	33,703	0.01%
2018/07/17	1	10.95	2	11.00	11.00	-1	35,203	0.00%
2018/07/16	4	10.95	8.7	10.95	10.95	-4.7	36,199	-0.01%
2018/07/13	22	10.96	25	11.01	11.00	-3	36,553	-0.01%
2018/07/12	125	10.94	11	10.95	11.00	114	36,217	0.31%	大買/鉅額交易
2018/07/11	14	11.39	59	11.45	11.45	-45	35,542	-0.13%
2018/07/10	450	11.44	0	0.00	11.40	450	35,109	1.28%	大買/鉅額交易
2018/07/09	31	11.34	61.3	11.35	11.40	-30.3	34,338	-0.09%
2018/07/06	0	0.00	25	11.33	11.35	-25	34,120	-0.07%
2018/07/05	0	0.00	42	11.35	11.35	-42	34,131	-0.12%
2018/07/04	0	0.00	75.2	11.33	11.40	-75.2	34,416	-0.22%
2018/07/03	22	11.35	13	11.32	11.35	9	34,469	0.03%
2018/07/02	29	11.30	11	11.30	11.30	18	34,037	0.05%
2018/06/29	0	0.00	20.1	11.15	11.15	-20.1	33,748	-0.06%
2018/06/28	7	11.10	35	11.13	11.10	-28	33,622	-0.08%
2018/06/27	10	11.20	15	11.22	11.15	-5	33,632	-0.01%
2018/06/26	2	11.23	7.1	11.22	11.35	-5.1	33,854	-0.02%
2018/06/25	10	11.20	34	11.26	11.30	-24	34,042	-0.07%
2018/06/22	5	11.05	0	11.05	11.05	5	33,898	0.01%
2018/06/21	3.1	11.16	5	11.20	11.10	-1.9	34,150	-0.01%
2018/06/20	11	11.09	0	0.00	11.10	11	34,629	0.03%
2018/06/19	38	11.09	11	11.05	11.05	27	34,671	0.08%
2018/06/15	20	11.13	0	0.00	11.20	20	34,349	0.06%
2018/06/14	15	11.21	5	11.26	11.15	10	33,571	0.03%
2018/06/13	18	11.31	110	11.35	11.30	-92	33,422	-0.28%	大賣/
2018/06/12	1	11.35	2	11.40	11.35	-1	34,411	0.00%
2018/06/11	0.1	11.50	96.1	11.50	11.50	-96	34,449	-0.28%
2018/06/08	10	11.45	5	11.50	11.50	5	34,826	0.01%
2018/06/07	6	11.54	5.2	11.55	11.55	0.8	35,044	0.00%
2018/06/06	323.2	11.45	92	11.40	11.45	231.2	35,311	0.65%	大買/鉅額交易
2018/06/05	10	11.45	3	11.42	11.45	7	35,361	0.02%
2018/06/04	7.1	11.35	1	11.35	11.40	6.1	35,276	0.02%
2018/06/01	0	0.00	2	11.35	11.35	-2	35,316	-0.01%
2018/05/31	11	11.25	4	11.26	11.25	7	35,358	0.02%
2018/05/30	330	11.15	6	11.10	11.10	324	34,748	0.93%	大買/鉅額交易
2018/05/29	29	11.39	10	11.40	11.35	19	34,448	0.06%
2018/05/28	30.1	11.56	24	11.56	11.50	6.1	34,649	0.02%
2018/05/24	0	0.00	21	11.45	11.50	-21	35,263	-0.06%
2018/05/23	0	11.40	0	0.00	11.40	0	36,062	0.00%
2018/05/22	68.2	11.57	6	11.57	11.50	62.2	36,335	0.17%
2018/05/21	10	11.63	163	11.65	11.65	-153	36,840	-0.42%	大賣/鉅額交易
2018/05/18	0	0.00	60	11.50	11.55	-60	37,681	-0.16%
2018/05/17	25.1	11.44	13	11.41	11.35	12.1	37,469	0.03%
2018/05/16	20	11.35	44.5	11.38	11.40	-24.5	37,483	-0.07%
2018/05/15	2	11.20	1	11.20	11.20	1	37,668	0.00%
2018/05/14	2.1	11.20	15	11.25	11.20	-12.9	39,051	-0.03%
2018/05/10	4	11.10	13	11.15	11.10	-9	39,292	-0.02%
2018/05/09	0	0.00	18	11.11	11.15	-18	39,327	-0.05%
2018/05/08	0	0.00	21	11.00	11.05	-21	39,516	-0.05%
2018/05/07	5.1	10.95	0	0.00	10.95	5.1	39,532	0.01%
2018/05/04	31.2	10.92	0	0.00	10.90	31.2	39,535	0.08%
2018/05/03	16.1	11.00	3	11.00	11.00	13.1	39,683	0.03%
2018/05/02	14	11.14	50	11.19	11.05	-36	39,779	-0.09%
2018/04/30	335.1	11.20	40	11.17	11.25	295.1	39,665	0.74%	大買/鉅額交易
2018/04/27	10.1	11.00	0	0.00	11.00	10.1	40,057	0.03%
2018/04/26	1	10.95	10	11.00	10.95	-9	40,177	-0.02%
2018/04/25	17	10.93	19	10.89	10.95	-2	40,096	0.00%
2018/04/24	11	11.03	79	11.02	11.05	-68	40,102	-0.17%
2018/04/23	86.2	10.93	109	10.96	11.05	-22.8	39,666	-0.06%	大賣/
2018/04/20	1	10.70	72	10.64	10.75	-71	38,503	-0.18%
2018/04/19	8	10.54	33	10.55	10.60	-25	37,944	-0.07%
2018/04/18	10	10.40	1	10.35	10.45	9	37,983	0.02%
2018/04/17	37.2	10.40	0	0.00	10.35	37.2	38,857	0.10%
2018/04/16	1.2	10.49	5	10.50	10.45	-3.8	40,208	-0.01%
2018/04/13	2	10.55	13	10.55	10.60	-11	40,724	-0.03%
2018/04/12	0	0.00	2	10.55	10.55	-2	41,261	0.00%
2018/04/11	1	10.60	1	10.55	10.50	0	41,599	0.00%
2018/04/10	65	10.54	2	10.50	10.55	63	41,464	0.15%
2018/04/09	3	10.35	3	10.43	10.40	0	41,076	0.00%
2018/04/03	111	10.25	10.2	10.32	10.35	100.8	40,782	0.25%	大買/
2018/04/02	3	10.33	1	10.30	10.35	2	40,644	0.00%
2018/03/31	4.8	10.30	10	10.30	10.30	-5.2	40,775	-0.01%
2018/03/30	0	0.00	201	10.35	10.40	-201	40,939	-0.49%	大賣/鉅額交易
2018/03/29	27	10.30	200	10.30	10.30	-173	40,860	-0.42%	大賣/鉅額交易
2018/03/28	5	10.31	0	0.00	10.35	5	40,760	0.01%
2018/03/27	0.1	10.40	10.8	10.40	10.45	-10.7	40,705	-0.03%
2018/03/26	88	10.25	42.3	10.22	10.30	45.7	40,869	0.11%
2018/03/23	118	10.30	5	10.30	10.35	113	41,661	0.27%	大買/鉅額交易
2018/03/22	8	10.49	9	10.40	10.45	-1	41,967	0.00%
2018/03/21	18.5	10.53	5	10.49	10.45	13.5	42,075	0.03%
2018/03/20	22.1	10.50	21	10.50	10.50	1.1	42,484	0.00%
2018/03/19	80	10.56	0	0.00	10.55	80	42,833	0.19%
2018/03/16	18	10.49	12	10.63	10.65	6	42,997	0.01%
2018/03/15	10	10.50	0	0.00	10.55	10	42,694	0.02%
2018/03/14	49	10.53	21	10.50	10.50	28	42,621	0.07%
2018/03/13	0	0.00	41.2	10.60	10.65	-41.2	42,281	-0.10%
2018/03/12	4.1	10.60	54	10.55	10.60	-49.9	42,230	-0.12%
2018/03/09	5	10.45	2	10.43	10.45	3	42,381	0.01%
2018/03/08	1.2	10.40	10	10.40	10.40	-8.8	42,817	-0.02%
2018/03/07	0	0.00	10	10.35	10.40	-10	43,672	-0.02%
2018/03/06	8	10.36	2	10.40	10.40	6	44,019	0.01%
2018/03/05	43	10.37	0	0.00	10.30	43	44,215	0.10%
2018/03/02	30	10.36	24	10.35	10.40	6	43,848	0.01%
2018/03/01	5	10.40	2	10.50	10.50	3	43,345	0.01%
2018/02/26	6	10.60	1.2	10.67	10.55	4.8	42,557	0.01%
2018/02/23	34	10.63	27	10.62	10.65	7	42,270	0.02%
2018/02/22	22	10.38	5	10.45	10.50	17	42,017	0.04%
2018/02/21	41	10.43	61.9	10.46	10.50	-20.9	42,642	-0.05%
2018/02/12	27	10.35	32	10.38	10.35	-5	41,988	-0.01%
2018/02/09	90	9.87	57	10.02	10.00	33	40,886	0.08%
2018/02/08	2	10.05	7	10.10	10.10	-5	40,428	-0.01%
2018/02/07	56	10.18	38	10.14	10.10	18	40,462	0.04%
2018/02/06	176	10.00	42	10.07	9.89	134	39,683	0.34%	大買/鉅額交易
2018/02/05	30	10.45	12.2	10.45	10.50	17.8	38,247	0.05%
2018/02/02	19	10.66	110	10.65	10.65	-91	37,800	-0.24%	大賣/
2018/02/01	8	10.69	10	10.70	10.65	-2	37,795	-0.01%
2018/01/31	15	10.62	102	10.65	10.70	-87	37,516	-0.23%	大賣/
2018/01/30	26	10.71	15	10.75	10.70	11	37,117	0.03%
2018/01/29	135	10.75	1	10.75	10.75	134	36,855	0.36%	大買/鉅額交易
2018/01/26	2	10.70	3	10.70	10.75	-1	36,548	0.00%
2018/01/25	5	10.80	9	10.76	10.80	-4	36,219	-0.01%
2018/01/24	21	10.60	10	10.71	10.75	11	35,920	0.03%
2018/01/23	23	10.66	1	10.85	10.70	22	35,434	0.06%
2018/01/22	23	10.80	2	10.85	10.85	21	34,580	0.06%
2018/01/19	239	10.85	15	10.86	10.90	224	34,377	0.65%	大買/鉅額交易
2018/01/18	209	10.85	81	10.90	10.90	128	33,891	0.38%	大買/鉅額交易
2018/01/17	13	10.70	28.5	10.75	10.80	-15.5	33,208	-0.05%
2018/01/16	18	10.62	25	10.65	10.75	-7	32,638	-0.02%
2018/01/15	50	10.64	32	10.67	10.70	18	32,107	0.06%
2018/01/12	15	10.51	80	10.49	10.50	-65	31,607	-0.21%
2018/01/11	119	10.48	113	10.54	10.45	6	31,135	0.02%	大買/大賣/
2018/01/10	517	10.55	572	10.53	10.65	-55	30,470	-0.18%	大買/大賣/
2018/01/09	12	10.35	106	10.40	10.40	-94	29,098	-0.32%	大賣/
2018/01/08	135	10.34	46	10.34	10.35	89	28,502	0.31%	大買/
2018/01/05	3	10.10	29	10.17	10.20	-26	27,803	-0.09%
2018/01/04	32	10.13	1	10.10	10.10	31	27,439	0.11%
2018/01/03	6	10.06	12	10.18	10.10	-6	27,268	-0.02%
2018/01/02	59	10.10	1	10.10	10.10	58	26,974	0.22%