開發金 (2883)-凱基-中壢券商分點個股進出

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
-0.36%
成交量
24,170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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	33	13.72	14	13.79	13.65	19	50,374	0.04%
2024/05/02	27	13.71	23.4	13.77	13.70	3.6	50,172	0.01%
2024/04/30	3.6	13.67	40	13.71	13.65	-36.4	49,846	-0.07%
2024/04/29	61	13.46	109	13.37	13.60	-48	49,446	-0.10%	大賣/
2024/04/26	12	13.54	2	13.53	13.45	10	48,260	0.02%
2024/04/25	5	13.52	1	13.55	13.50	4	48,311	0.01%
2024/04/24	7	13.66	3	13.70	13.70	4	48,536	0.01%
2024/04/23	16	13.60	69.4	13.60	13.55	-53.4	48,991	-0.11%
2024/04/22	18	13.54	41.8	13.55	13.50	-23.8	49,563	-0.05%
2024/04/19	56.1	13.23	73	13.19	13.20	-16.9	49,397	-0.03%
2024/04/18	46	13.47	6	13.43	13.50	40	48,701	0.08%
2024/04/17	4	13.33	24.3	13.35	13.35	-20.3	48,466	-0.04%
2024/04/16	98.8	13.27	134.8	13.22	13.25	-36	48,160	-0.07%	大賣/
2024/04/15	75	13.64	28.4	13.65	13.65	46.6	47,069	0.10%
2024/04/12	50	13.82	1	13.85	13.80	49	46,688	0.11%
2024/04/11	10	13.92	34	13.95	14.00	-24	46,140	-0.05%
2024/04/10	26	14.00	2	14.00	14.00	24	45,802	0.05%
2024/04/09	2	14.13	82	14.12	14.15	-80	45,547	-0.18%
2024/04/08	115	13.80	68	13.86	14.00	47	44,994	0.10%	大買/
2024/04/03	6.5	13.84	27	13.85	13.80	-20.5	44,741	-0.05%
2024/04/02	66	13.93	63	13.91	13.90	3	44,676	0.01%
2024/04/01	119	13.95	20	13.98	14.00	99	44,652	0.22%	大買/
2024/03/29	43.7	13.91	35	13.99	13.95	8.7	44,334	0.02%
2024/03/28	461.2	13.90	51	13.93	13.85	410.2	43,528	0.94%	大買/鉅額交易
2024/03/27	26.8	14.58	85	14.52	14.55	-58.2	40,560	-0.14%
2024/03/26	249	14.35	265.1	14.25	14.30	-16.1	39,547	-0.04%	大買/大賣/
2024/03/25	63	14.20	64	14.22	14.25	-1.1	38,863	0.00%
2024/03/22	130.4	14.01	70.1	14.06	14.05	60.3	38,576	0.16%	大買/
2024/03/21	31	14.15	67.2	14.13	14.15	-36.2	38,212	-0.09%
2024/03/20	137.2	13.91	29.6	13.96	13.85	107.6	38,248	0.28%	大買/鉅額交易
2024/03/19	28	14.11	55	14.09	14.10	-27	38,260	-0.07%
2024/03/18	13.5	14.20	27	14.21	14.20	-13.5	38,002	-0.04%
2024/03/15	81.2	14.03	80.2	14.07	14.15	1	37,396	0.00%
2024/03/14	160.5	14.30	230	14.20	14.25	-69.5	35,673	-0.19%	大買/大賣/
2024/03/13	73.5	13.64	127.4	13.75	13.80	-53.9	32,970	-0.16%	大賣/
2024/03/12	37	13.51	457	13.50	13.60	-420	31,600	-1.33%	大賣/鉅額交易
2024/03/11	111.3	13.41	123.1	13.38	13.45	-11.8	30,649	-0.04%	大買/大賣/
2024/03/08	357	12.93	203	12.88	12.95	154	29,327	0.53%	大買/大賣/鉅額交易
2024/03/07	280.8	12.73	173	12.83	12.90	107.8	29,839	0.36%	大買/大賣/鉅額交易
2024/03/06	75	12.60	45	12.59	12.60	30	29,918	0.10%
2024/03/05	336.5	12.50	129.4	12.50	12.45	207.1	33,830	0.61%	大買/大賣/鉅額交易
2024/03/04	296.5	12.47	38	12.48	12.45	258.5	36,807	0.70%	大買/鉅額交易
2024/03/01	421.5	12.56	17	12.52	12.50	404.5	39,658	1.02%	大買/鉅額交易
2024/02/29	154.4	12.48	176.5	12.50	12.55	-22.1	43,080	-0.05%	大買/大賣/
2024/02/27	73.3	12.39	5.2	12.35	12.40	68.1	44,704	0.15%
2024/02/26	207.2	12.40	54	12.37	12.35	153.2	46,070	0.33%	大買/鉅額交易
2024/02/23	52.6	12.40	1	12.45	12.40	51.6	47,671	0.11%
2024/02/22	127.3	12.41	52.3	12.40	12.40	75	49,046	0.15%	大買/
2024/02/21	7.2	12.38	1	12.40	12.35	6.2	49,202	0.01%
2024/02/20	14.5	12.41	10	12.45	12.45	4.5	49,793	0.01%
2024/02/19	177.3	12.45	39.4	12.42	12.45	137.9	50,244	0.27%	大買/鉅額交易
2024/02/16	21.2	12.37	9	12.35	12.35	12.2	50,793	0.02%
2024/02/15	5	12.18	11.2	12.25	12.15	-6.2	50,685	-0.01%
2024/02/05	0	0.00	5	12.15	12.10	-5	50,576	-0.01%
2024/02/02	12	12.19	0	0.00	12.20	12	50,556	0.02%
2024/02/01	0.8	12.20	6.2	12.23	12.25	-5.4	50,772	-0.01%
2024/01/31	4	12.05	2	12.10	12.05	2	50,839	0.00%
2024/01/29	22.6	12.27	2	12.25	12.25	20.6	51,202	0.04%
2024/01/26	0.2	12.10	7	12.20	12.15	-6.8	51,775	-0.01%
2024/01/25	6	12.05	11	12.05	12.10	-5	52,066	-0.01%
2024/01/24	19.2	12.11	0	0.00	12.10	19.2	52,283	0.04%
2024/01/23	3.4	12.09	10	11.96	12.05	-6.6	52,520	-0.01%
2024/01/22	9	11.95	41.4	11.95	11.90	-32.4	53,007	-0.06%
2024/01/19	21.1	11.90	5	11.90	11.90	16.1	53,163	0.03%
2024/01/18	17.1	11.82	1	11.85	11.80	16.1	53,672	0.03%
2024/01/17	33.1	11.80	34.4	11.80	11.75	-1.3	53,613	0.00%
2024/01/16	32.1	11.97	0	0.00	11.90	32.1	53,479	0.06%
2024/01/15	54	12.20	13	12.21	12.15	41	53,015	0.08%
2024/01/12	4	12.25	2	12.28	12.25	2	53,421	0.00%
2024/01/11	0	0.00	3	12.30	12.25	-3	53,564	-0.01%
2024/01/10	8.5	12.26	14	12.25	12.25	-5.5	53,837	-0.01%
2024/01/09	16	12.35	0	0.00	12.30	16	54,039	0.03%
2024/01/08	18	12.47	101.1	12.41	12.45	-83.1	54,143	-0.15%	大賣/
2024/01/05	3	12.30	2.3	12.31	12.35	0.7	54,146	0.00%
2024/01/04	4	12.28	2	12.33	12.30	2	54,691	0.00%
2024/01/03	25.2	12.28	5	12.34	12.30	20.2	55,093	0.04%
2024/01/02	9	12.42	14	12.44	12.45	-5	54,856	-0.01%
2023/12/29	13	12.54	12.3	12.50	12.55	0.7	54,797	0.00%
2023/12/28	11.1	12.47	7	12.54	12.55	4.1	55,028	0.01%
2023/12/27	1	12.40	45.6	12.45	12.50	-44.6	54,781	-0.08%
2023/12/26	0	0.00	14	12.40	12.40	-14	54,623	-0.03%
2023/12/25	3	12.27	21.7	12.29	12.30	-18.7	54,655	-0.03%
2023/12/22	8	12.25	14.5	12.30	12.25	-6.5	54,856	-0.01%
2023/12/21	6	12.30	2	12.35	12.30	4	54,925	0.01%
2023/12/20	2	12.35	11	12.40	12.35	-9	54,910	-0.02%
2023/12/19	64	12.40	4	12.30	12.35	60	55,067	0.11%
2023/12/18	6	12.43	0.1	12.50	12.45	5.9	55,132	0.01%
2023/12/15	87	12.55	20	12.55	12.55	67	55,269	0.12%
2023/12/14	17	12.45	67	12.50	12.50	-50	54,687	-0.09%
2023/12/13	20	12.23	54	12.21	12.20	-34	53,630	-0.06%
2023/12/12	31.1	12.32	13	12.31	12.25	18.1	53,809	0.03%
2023/12/11	28.1	12.32	10	12.30	12.35	18.1	53,659	0.03%
2023/12/08	18	12.39	9	12.41	12.45	9	53,556	0.02%
2023/12/07	6.2	12.34	93	12.35	12.35	-86.8	53,498	-0.16%
2023/12/06	18.2	12.35	52.3	12.35	12.35	-34.1	53,356	-0.06%
2023/12/05	32.1	12.23	11	12.25	12.30	21.1	53,211	0.04%
2023/12/04	34.1	12.36	5	12.34	12.35	29.1	52,563	0.06%
2023/12/01	62.2	12.57	66	12.59	12.55	-3.8	51,212	-0.01%
2023/11/30	33.1	12.54	26	12.58	12.70	7.1	49,413	0.01%
2023/11/29	67.5	12.54	3	12.57	12.60	64.5	45,066	0.14%
2023/11/28	13	12.35	174.9	12.54	12.55	-161.9	42,005	-0.39%	大賣/鉅額交易
2023/11/27	136.3	12.30	7	12.46	12.45	129.3	39,420	0.33%	大買/鉅額交易
2023/11/24	15.8	12.10	204.5	12.48	12.55	-188.7	35,732	-0.53%	大賣/鉅額交易
2023/11/22	47.4	12.06	18	12.17	12.30	29.4	31,935	0.09%
2023/11/21	69.2	12.05	62	12.12	12.20	7.2	30,415	0.02%
2023/11/20	45	11.90	0	0.00	11.90	45	29,194	0.15%
2023/11/17	84	12.04	21	12.06	11.95	63	29,073	0.22%
2023/11/16	8	11.86	170	11.88	11.95	-162	28,614	-0.57%	大賣/鉅額交易
2023/11/15	1.2	11.71	93.4	11.75	11.80	-92.2	28,189	-0.33%
2023/11/14	25	11.53	6.3	11.57	11.50	18.7	27,640	0.07%
2023/11/13	52	11.55	23	11.59	11.55	29	27,617	0.11%
2023/11/10	5	11.49	66	11.50	11.45	-61	27,833	-0.22%
2023/11/09	4	11.43	47	11.46	11.45	-43	28,172	-0.15%
2023/11/08	7	11.43	0	0.00	11.45	7	28,632	0.02%
2023/11/07	12.1	11.50	15	11.45	11.50	-3	28,680	-0.01%
2023/11/06	7	11.64	15	11.62	11.65	-8	28,960	-0.03%
2023/11/03	20.5	11.47	10	11.44	11.55	10.5	28,753	0.04%
2023/11/02	4	11.20	97	11.25	11.20	-93	28,448	-0.33%
2023/11/01	12	11.20	12	11.17	11.20	0	27,918	0.00%
2023/10/31	218	11.20	11	11.24	11.30	207	27,990	0.74%	大買/鉅額交易
2023/10/30	53.4	11.19	1	11.20	11.20	52.4	28,435	0.18%
2023/10/27	19.6	11.31	13	11.35	11.30	6.6	28,305	0.02%
2023/10/26	71.5	11.36	10	11.37	11.30	61.5	28,839	0.21%
2023/10/25	52	11.55	27.3	11.57	11.50	24.7	28,538	0.09%
2023/10/24	55.2	11.50	7	11.55	11.55	48.2	29,404	0.16%
2023/10/23	19.3	11.59	13	11.62	11.55	6.3	29,930	0.02%
2023/10/20	83.3	11.62	23	11.64	11.70	60.3	29,769	0.20%
2023/10/19	33	11.85	5	11.85	11.85	28	29,817	0.09%
2023/10/18	4.2	11.88	1	11.95	11.95	3.2	30,196	0.01%
2023/10/17	4.4	11.95	0	0.00	11.95	4.4	30,459	0.01%
2023/10/16	13.3	11.95	12.5	12.02	12.05	0.7	30,957	0.00%
2023/10/13	16	11.97	0.5	12.00	12.05	15.5	31,600	0.05%
2023/10/12	6	11.98	19	12.02	12.05	-13	32,038	-0.04%
2023/10/11	12	11.89	26	11.88	11.95	-14	31,848	-0.04%
2023/10/06	16	11.60	0	0.00	11.60	16	31,756	0.05%
2023/10/05	19	11.60	6	11.60	11.55	13	31,921	0.04%
2023/10/04	48.8	11.59	16	11.56	11.55	32.8	31,971	0.10%
2023/10/03	25	11.71	9	11.71	11.70	16	32,604	0.05%
2023/10/02	104	11.84	0	0.00	11.75	104	32,989	0.32%	大買/鉅額交易
2023/09/28	6	11.77	3	11.82	11.80	3	33,805	0.01%
2023/09/27	14	11.79	24	11.75	11.75	-10	34,084	-0.03%
2023/09/26	22.5	11.78	18	11.80	11.80	4.5	34,680	0.01%
2023/09/25	24	11.85	10	11.83	11.85	14	34,740	0.04%
2023/09/22	38	11.72	0	0.00	11.70	38	35,247	0.11%
2023/09/21	44.6	11.78	0	0.00	11.75	44.6	35,117	0.13%
2023/09/20	59.2	11.89	1	11.90	11.85	58.2	34,924	0.17%
2023/09/19	4	12.01	10	12.02	11.95	-6	34,882	-0.02%
2023/09/18	6	11.99	15	11.99	12.00	-9	35,007	-0.03%
2023/09/15	10.5	12.00	2.1	12.05	12.05	8.4	35,255	0.02%
2023/09/14	3	12.00	69	12.00	12.05	-66	35,171	-0.19%
2023/09/13	10.1	11.95	10	11.95	11.95	0.1	35,381	0.00%
2023/09/12	13.8	11.94	10	11.94	11.95	3.8	35,878	0.01%
2023/09/11	6.3	12.00	16	11.95	11.95	-9.7	36,058	-0.03%
2023/09/08	8	11.93	13	11.91	11.95	-5	36,122	-0.01%
2023/09/07	6	11.86	1	11.90	11.90	5	36,508	0.01%
2023/09/06	24.3	11.91	0	0.00	11.85	24.3	36,588	0.07%
2023/09/05	1.9	11.97	33.5	11.95	12.00	-31.6	36,515	-0.09%
2023/09/04	6.2	11.95	9.5	11.99	12.05	-3.3	36,677	-0.01%
2023/09/01	5.6	11.99	44.5	12.00	11.95	-39	36,792	-0.11%
2023/08/31	26.6	11.88	32	11.88	11.85	-5.5	36,860	-0.01%
2023/08/30	65	11.95	2	12.00	12.00	63	36,989	0.17%
2023/08/29	25	11.92	0.1	11.95	11.95	24.9	37,346	0.07%
2023/08/28	13	11.85	33	11.81	11.90	-20	37,572	-0.05%
2023/08/25	18	11.79	1	11.70	11.70	17	38,998	0.04%
2023/08/24	87.4	11.79	0.9	11.80	11.75	86.4	39,531	0.22%
2023/08/23	12	11.83	6	11.80	11.80	6	39,899	0.02%
2023/08/22	15.7	11.84	1	11.85	11.80	14.7	40,490	0.04%
2023/08/21	49.7	11.91	0	0.00	11.90	49.7	40,910	0.12%
2023/08/18	27.3	11.97	5	11.90	11.90	22.3	41,285	0.05%
2023/08/17	19	11.82	7	11.89	11.90	12	41,443	0.03%
2023/08/16	105	11.90	26	11.86	11.90	79	41,624	0.19%	大買/
2023/08/15	59.9	12.07	10	12.10	12.05	49.9	41,393	0.12%
2023/08/14	21.2	12.19	33	12.15	12.15	-11.8	41,441	-0.03%
2023/08/11	204.2	12.60	6.1	12.40	12.40	198.1	41,219	0.48%	大買/鉅額交易
2023/08/10	14	12.55	7	12.56	12.50	7	41,338	0.02%
2023/08/09	10	12.45	13	12.46	12.50	-3	41,164	-0.01%
2023/08/08	8	12.45	1	12.40	12.40	7	41,385	0.02%
2023/08/07	16	12.54	12	12.51	12.50	4	41,235	0.01%
2023/08/04	8	12.46	1	12.40	12.50	7	41,371	0.02%
2023/08/02	35	12.46	2	12.45	12.40	33	41,461	0.08%
2023/08/01	19	12.62	20.5	12.65	12.65	-1.5	42,203	0.00%
2023/07/31	4	12.68	8.2	12.67	12.55	-4.2	41,906	-0.01%
2023/07/28	4	12.56	7	12.60	12.60	-3	41,154	-0.01%
2023/07/27	51.5	12.70	45	12.68	12.70	6.5	40,781	0.02%
2023/07/26	21.6	12.47	107	12.47	12.45	-85.4	39,740	-0.21%	大賣/
2023/07/25	2	12.28	38.5	12.28	12.25	-36.5	38,914	-0.09%
2023/07/24	18	12.29	6	12.25	12.25	12	39,313	0.03%
2023/07/21	7	12.31	0	0.00	12.30	7	39,211	0.02%
2023/07/20	7	12.35	18	12.39	12.40	-11	39,236	-0.03%
2023/07/19	6	12.39	2	12.50	12.30	4	39,208	0.01%
2023/07/18	11	12.49	7	12.39	12.35	4	38,986	0.01%
2023/07/17	9	12.48	41.2	12.49	12.50	-32.1	38,150	-0.08%
2023/07/14	2.1	12.30	20	12.26	12.30	-17.9	37,476	-0.05%
2023/07/13	19.3	12.27	16.8	12.24	12.15	2.5	37,297	0.01%
2023/07/12	4.5	12.28	24	12.25	12.30	-19.5	37,007	-0.05%
2023/07/11	76	12.31	0	0.00	12.30	76	37,145	0.20%
2023/07/10	39	12.35	17	12.46	12.20	22	37,253	0.06%
2023/07/07	70.6	11.86	6.2	11.88	11.90	64.4	36,579	0.18%
2023/07/06	114.2	12.03	16	12.03	11.95	98.2	36,258	0.27%	大買/
2023/07/05	46	12.19	2	12.18	12.15	44	35,477	0.12%
2023/07/04	94	12.26	34	12.30	12.20	60	35,383	0.17%
2023/07/03	22.1	12.40	207	12.44	12.40	-184.9	34,738	-0.53%	大賣/鉅額交易
2023/06/30	67.9	12.45	23	12.50	12.40	44.9	34,721	0.13%
2023/06/29	5	12.58	14	12.59	12.55	-9	34,295	-0.03%
2023/06/28	74	12.54	3	12.55	12.55	71	34,327	0.21%
2023/06/27	23.5	12.55	15	12.55	12.50	8.5	34,223	0.02%
2023/06/26	33	12.61	2	12.60	12.60	31	34,067	0.09%
2023/06/21	2	12.72	0	0.00	12.70	2	34,087	0.01%
2023/06/20	59	12.67	24.4	12.69	12.70	34.6	34,095	0.10%
2023/06/19	46.7	12.73	2	12.73	12.70	44.7	33,951	0.13%
2023/06/16	44	12.80	0	0.00	12.75	44	33,773	0.13%
2023/06/15	20	12.82	12	12.84	12.80	8	33,371	0.02%
2023/06/14	9	12.88	4	12.92	12.90	5	33,717	0.01%
2023/06/13	26	12.89	49	12.90	12.85	-23	34,207	-0.07%
2023/06/12	10	12.92	76	12.98	12.90	-66	34,173	-0.19%
2023/06/09	11.2	13.00	37	13.00	13.00	-25.8	34,750	-0.07%
2023/06/08	78	13.03	33	13.02	13.00	45	35,215	0.13%
2023/06/07	26	13.10	18.2	13.09	13.10	7.8	35,617	0.02%
2023/06/06	2.1	13.10	17	13.10	13.10	-14.9	35,539	-0.04%
2023/06/05	15	13.07	31.3	13.05	13.00	-16.3	35,469	-0.05%
2023/06/02	2.2	12.90	36	12.89	12.90	-33.8	35,074	-0.10%
2023/06/01	4.8	12.83	30	12.85	12.80	-25.2	34,776	-0.07%
2023/05/31	23	12.75	6	12.93	12.70	17	34,643	0.05%
2023/05/30	38	12.81	1.1	12.90	12.80	36.9	33,423	0.11%
2023/05/29	10.3	12.93	15	13.00	12.80	-4.7	33,060	-0.01%
2023/05/26	39	12.92	7	12.93	12.85	32	32,925	0.10%
2023/05/25	52.5	13.12	34	13.30	13.00	18.5	32,351	0.06%
2023/05/24	17	13.33	16	13.38	13.30	1	31,920	0.00%
2023/05/23	10	13.35	2	13.30	13.30	8	31,516	0.03%
2023/05/22	19	13.29	157.9	13.25	13.30	-138.9	31,368	-0.44%	大賣/鉅額交易
2023/05/19	22	13.17	65.3	13.16	13.20	-43.3	31,058	-0.14%
2023/05/18	0	0.00	16.1	13.18	13.20	-16.1	30,976	-0.05%
2023/05/17	31.1	13.00	59.7	13.05	13.05	-28.6	30,495	-0.09%
2023/05/16	3.1	12.95	16	12.93	13.00	-12.9	30,147	-0.04%
2023/05/15	11.2	12.52	17	12.70	12.80	-5.8	29,985	-0.02%
2023/05/12	25.1	12.61	0	0.00	12.65	25.1	29,769	0.08%
2023/05/11	8	12.81	5.5	12.76	12.80	2.5	29,418	0.01%
2023/05/10	3.5	12.89	24.7	12.88	12.95	-21.2	29,302	-0.07%
2023/05/09	2	12.74	24	12.76	12.85	-22	29,283	-0.08%
2023/05/08	124.4	12.75	161.3	12.76	12.80	-36.9	29,107	-0.13%	大買/大賣/
2023/05/05	33	13.28	29.2	13.27	13.30	3.8	27,761	0.01%
2023/05/04	0.1	13.20	19.2	13.24	13.25	-19.1	28,006	-0.07%
2023/05/03	1	13.10	6	13.18	13.20	-5	28,349	-0.02%
2023/05/02	0	0.00	5	13.13	13.20	-5	28,770	-0.02%
2023/04/28	0	0.00	9	13.02	13.10	-9	29,486	-0.03%
2023/04/27	3	13.02	78.5	13.00	12.95	-75.5	29,614	-0.25%
2023/04/26	16.1	12.93	9	12.97	13.05	7.1	29,273	0.02%
2023/04/25	21	12.97	218.1	13.18	12.95	-197.1	28,761	-0.69%	大賣/鉅額交易
2023/04/24	13.1	13.20	14	13.23	13.20	-0.9	28,179	0.00%
2023/04/21	16	13.12	25	13.18	13.15	-9	27,748	-0.03%
2023/04/20	12.1	13.00	6	13.04	13.05	6.1	27,377	0.02%
2023/04/19	6.1	13.12	1	13.15	13.05	5.1	27,805	0.02%
2023/04/18	11.2	13.15	30.2	13.19	13.15	-19	27,717	-0.07%
2023/04/17	14.2	13.24	12	13.24	13.25	2.2	27,621	0.01%
2023/04/14	27.7	13.26	32.1	13.26	13.30	-4.4	27,440	-0.02%
2023/04/13	4.1	13.13	30	13.11	13.20	-25.9	27,109	-0.10%
2023/04/12	21	13.14	100	13.12	13.20	-79	26,764	-0.30%
2023/04/11	16	12.98	6.7	12.99	13.00	9.3	26,444	0.04%
2023/04/10	4	12.89	22	12.90	12.90	-18	26,335	-0.07%
2023/04/07	8	12.70	16	12.74	12.80	-8	26,163	-0.03%
2023/04/06	5.3	12.53	37.8	12.55	12.55	-32.6	25,809	-0.13%
2023/03/31	1	12.55	6	12.56	12.55	-5	25,613	-0.02%
2023/03/30	25.1	12.50	1.1	12.60	12.50	24	25,411	0.09%
2023/03/29	7	12.59	28.2	12.59	12.60	-21.2	25,347	-0.08%
2023/03/28	0.3	12.50	6	12.48	12.45	-5.7	25,376	-0.02%
2023/03/27	2.2	12.38	6.2	12.48	12.45	-4	25,339	-0.02%
2023/03/24	13	12.40	115	12.31	12.40	-102	25,833	-0.39%	大賣/鉅額交易
2023/03/23	4.7	12.47	3	12.50	12.55	1.7	25,593	0.01%
2023/03/22	15	12.32	7.1	12.44	12.40	7.9	25,544	0.03%
2023/03/21	70.1	12.30	7	12.33	12.25	63.1	25,792	0.24%
2023/03/20	31	12.06	3.9	12.12	12.10	27.1	25,972	0.10%
2023/03/17	28.4	12.22	25	12.28	12.20	3.4	25,913	0.01%
2023/03/16	71.4	12.16	221	12.18	12.10	-149.6	25,616	-0.58%	大賣/鉅額交易
2023/03/15	33.1	12.59	14	12.56	12.50	19.1	25,367	0.08%
2023/03/14	71.7	12.60	62.1	12.60	12.55	9.6	25,273	0.04%
2023/03/13	53.8	12.77	24	12.68	12.80	29.8	24,754	0.12%
2023/03/10	98.6	12.93	30	12.91	12.90	68.6	24,453	0.28%
2023/03/09	34.5	13.12	3	13.12	13.10	31.5	24,424	0.13%
2023/03/08	15	13.20	9	13.21	13.20	6	25,121	0.02%
2023/03/07	14.3	13.20	11	13.20	13.25	3.3	25,718	0.01%
2023/03/06	12.9	13.16	14.3	13.16	13.15	-1.4	26,209	-0.01%
2023/03/03	19.9	13.11	19	13.10	13.10	0.9	26,668	0.00%
2023/03/02	75.5	13.09	22	13.07	13.10	53.5	28,066	0.19%
2023/03/01	28.3	13.07	2	13.10	13.05	26.3	28,476	0.09%
2023/02/24	13.2	13.12	20	13.13	13.20	-6.8	28,866	-0.02%
2023/02/23	24	13.14	22	13.15	13.20	2	28,602	0.01%
2023/02/22	22.6	13.09	5	13.15	13.10	17.6	28,595	0.06%
2023/02/21	39.1	13.25	10	13.25	13.20	29.1	28,445	0.10%
2023/02/20	46	13.32	24.1	13.30	13.35	21.9	28,738	0.08%
2023/02/17	87	13.16	70	13.16	13.20	17	28,781	0.06%
2023/02/16	7	13.05	55	13.10	13.05	-48	29,019	-0.17%
2023/02/15	2.1	13.00	1	13.05	13.00	1.1	29,647	0.00%
2023/02/14	11.6	13.12	31.4	13.10	13.05	-19.8	29,765	-0.07%
2023/02/13	5.3	12.92	42	13.05	13.05	-36.8	29,790	-0.12%
2023/02/10	4	12.95	2	12.95	12.90	2	29,659	0.01%
2023/02/09	38.2	13.00	50	13.00	13.00	-11.8	29,694	-0.04%
2023/02/08	12.5	13.05	22	13.05	13.00	-9.5	29,744	-0.03%
2023/02/07	13.7	13.07	23	13.07	13.05	-9.3	29,811	-0.03%
2023/02/06	24	13.05	5	13.07	13.05	19	29,761	0.06%
2023/02/03	6.1	13.15	2	13.15	13.10	4.1	29,763	0.01%
2023/02/02	3.4	13.10	4	13.18	13.15	-0.7	29,855	0.00%
2023/02/01	12	13.08	52.4	13.15	13.15	-40.4	29,676	-0.14%
2023/01/31	18.2	13.17	20	13.21	13.20	-1.9	29,451	-0.01%
2023/01/30	2.1	13.15	68.5	13.16	13.20	-66.4	29,286	-0.23%
2023/01/17	0	13.05	18	13.02	13.05	-18	28,843	-0.06%
2023/01/16	15.3	13.00	13	13.00	13.00	2.3	28,920	0.01%
2023/01/13	4	12.95	54	13.05	12.95	-50	28,982	-0.17%
2023/01/12	3	12.92	3	12.95	12.95	0	29,601	0.00%
2023/01/11	20	12.92	13	12.91	12.90	7	29,806	0.02%
2023/01/10	24.5	12.94	3	13.00	13.00	21.5	30,096	0.07%
2023/01/09	174.1	13.00	29	13.02	13.05	145.1	30,697	0.47%	大買/鉅額交易
2023/01/06	0.1	12.85	36.3	12.83	12.85	-36.2	30,836	-0.12%
2023/01/05	20.1	12.80	14	12.82	12.75	6.1	31,589	0.02%
2023/01/04	21	12.65	2	12.65	12.65	19	31,894	0.06%
2023/01/03	7.3	12.60	6	12.70	12.65	1.3	32,407	0.00%
2022/12/30	10.4	12.64	1	12.60	12.60	9.4	32,374	0.03%
2022/12/29	20.3	12.58	10	12.60	12.60	10.3	32,654	0.03%
2022/12/28	0.2	12.80	10	12.80	12.70	-9.8	32,814	-0.03%
2022/12/27	3.2	12.83	2.8	12.84	12.80	0.4	33,115	0.00%
2022/12/26	0.2	12.80	32	12.75	12.80	-31.8	33,481	-0.09%
2022/12/23	15	12.72	14	12.74	12.70	1	34,208	0.00%
2022/12/22	10	12.73	11	12.70	12.80	-1	34,711	0.00%
2022/12/21	44	12.55	22	12.62	12.55	22	35,392	0.06%
2022/12/20	27.1	12.60	0.2	12.60	12.50	26.9	35,591	0.08%
2022/12/19	3	12.67	41	12.70	12.70	-38	35,816	-0.11%
2022/12/16	22.8	12.72	4	12.73	12.70	18.8	35,953	0.05%
2022/12/15	3.4	12.81	2	12.85	12.85	1.4	35,798	0.00%
2022/12/14	1.1	12.75	17	12.86	12.85	-15.9	35,970	-0.04%
2022/12/13	21.4	12.78	31	12.85	12.80	-9.6	35,904	-0.03%
2022/12/12	30	12.71	19	12.86	12.95	11	35,739	0.03%
2022/12/09	24.2	12.91	5	12.95	12.95	19.2	35,902	0.05%
2022/12/08	35.2	12.92	2	13.00	12.95	33.2	35,926	0.09%
2022/12/07	13.1	13.12	52	13.04	13.05	-38.9	35,906	-0.11%
2022/12/06	9.5	13.25	14.4	13.22	13.15	-4.9	35,608	-0.01%
2022/12/05	12	13.43	0.1	13.45	13.40	11.9	35,543	0.03%
2022/12/02	22.3	13.45	66	13.46	13.45	-43.7	35,558	-0.12%
2022/12/01	60.2	13.39	14.1	13.46	13.35	46.1	35,802	0.13%
2022/11/30	10.2	13.31	24	13.35	13.35	-13.8	35,621	-0.04%
2022/11/29	12	13.23	61.9	13.22	13.20	-49.9	35,278	-0.14%
2022/11/28	16	12.85	110	12.96	12.90	-94	34,752	-0.27%	大賣/
2022/11/25	30.1	12.96	135	13.01	12.90	-104.9	34,401	-0.30%	大賣/鉅額交易
2022/11/24	161.9	12.98	71.2	12.95	12.90	90.7	34,049	0.27%	大買/
2022/11/23	42	13.57	126.4	13.53	13.50	-84.4	32,858	-0.26%	大賣/
2022/11/22	13.4	13.36	74	13.33	13.45	-60.7	32,652	-0.19%
2022/11/21	1	13.05	26	13.08	13.10	-25	32,038	-0.08%
2022/11/18	12	13.03	10	12.95	13.00	2	31,905	0.01%
2022/11/17	3	12.88	14	12.90	12.95	-11	32,036	-0.03%
2022/11/16	12	12.99	31	13.00	13.00	-19	32,232	-0.06%
2022/11/15	19.2	13.00	21	12.98	13.15	-1.8	31,920	-0.01%
2022/11/14	14.4	13.00	42	13.03	13.00	-27.6	31,678	-0.09%
2022/11/11	39	12.64	77	12.79	12.90	-38	31,336	-0.12%
2022/11/10	62.2	12.30	0	0.00	12.30	62.2	30,699	0.20%
2022/11/09	153	12.45	41	12.49	12.50	112	30,668	0.37%	大買/鉅額交易
2022/11/08	110	12.44	13	12.35	12.45	97	30,757	0.32%	大買/
2022/11/07	26	12.33	84	12.30	12.35	-58	30,958	-0.19%
2022/11/04	46	12.01	45	12.08	12.20	1	31,640	0.00%
2022/11/03	8	11.90	0	0.00	12.00	8	32,096	0.02%
2022/11/02	7	11.95	15	12.00	11.95	-8	32,186	-0.02%
2022/11/01	24.5	11.89	121	11.95	11.95	-96.5	32,472	-0.30%	大賣/
2022/10/31	33	11.80	6.1	11.91	11.75	26.9	33,331	0.08%
2022/10/28	14	11.73	25	11.85	11.70	-11	33,451	-0.03%
2022/10/27	21	11.79	5	11.82	11.75	16	33,651	0.05%
2022/10/26	36	11.65	19	11.60	11.65	17	33,886	0.05%
2022/10/25	2.2	11.26	59.6	11.32	11.45	-57.4	33,785	-0.17%
2022/10/24	37.1	11.20	0	0.00	11.15	37.1	33,711	0.11%
2022/10/21	18	11.24	30	11.35	11.20	-12	33,642	-0.04%
2022/10/20	20.8	11.04	0	0.00	11.45	20.8	33,576	0.06%
2022/10/19	37	11.30	7	11.26	11.20	30	33,184	0.09%
2022/10/18	65	11.20	104	11.16	11.35	-39	33,159	-0.12%	大賣/
2022/10/17	69.1	11.24	2	11.15	11.30	67.1	33,315	0.20%
2022/10/14	37.5	11.74	0	0.00	11.65	37.5	33,402	0.11%
2022/10/13	58.4	11.78	52.4	11.66	11.70	6	33,643	0.02%
2022/10/12	6.1	12.18	69.5	12.26	12.20	-63.4	33,503	-0.19%
2022/10/11	10.2	12.00	7	12.10	12.15	3.2	33,678	0.01%
2022/10/07	8	12.30	7	12.34	12.35	1	33,475	0.00%
2022/10/06	3	12.40	16	12.37	12.40	-13	33,769	-0.04%
2022/10/05	10.6	12.26	47.2	12.24	12.30	-36.6	34,247	-0.11%
2022/10/04	8.4	11.90	10.2	11.90	11.90	-1.8	34,793	-0.01%
2022/10/03	35.4	11.83	112	11.84	11.80	-76.6	34,722	-0.22%	大賣/
2022/09/30	57.3	12.00	33	12.05	12.00	24.3	34,939	0.07%
2022/09/29	57.1	12.18	19	12.18	12.25	38.1	35,131	0.11%
2022/09/28	70	12.23	56	12.28	12.15	14	36,677	0.04%
2022/09/27	50.7	12.54	11	12.56	12.55	39.7	37,719	0.11%
2022/09/26	43.8	12.63	49	12.62	12.60	-5.2	38,487	-0.01%
2022/09/23	2.5	12.90	2	12.93	12.85	0.5	39,310	0.00%
2022/09/22	15.2	12.79	26	12.81	12.80	-10.8	40,238	-0.03%
2022/09/21	35.4	12.98	12	13.00	13.00	23.4	40,178	0.06%
2022/09/20	0.1	13.05	20	13.06	13.10	-19.9	40,194	-0.05%
2022/09/19	225.2	13.00	8.7	12.99	12.95	216.5	40,364	0.54%	大買/鉅額交易
2022/09/16	14.2	13.07	6	13.09	13.10	8.2	40,380	0.02%
2022/09/15	6.5	13.14	3.9	13.25	13.15	2.6	40,371	0.01%
2022/09/14	30.1	13.10	16	13.14	13.10	14.1	40,646	0.03%
2022/09/13	2.5	13.40	5	13.43	13.40	-2.5	41,148	-0.01%
2022/09/12	17.2	13.30	14	13.31	13.35	3.2	42,125	0.01%
2022/09/08	11.2	12.93	9	12.92	13.05	2.2	42,931	0.01%
2022/09/07	41.4	12.88	5.5	12.85	12.85	35.9	43,472	0.08%
2022/09/06	12.3	13.15	13	13.13	13.15	-0.7	43,131	0.00%
2022/09/05	32.5	13.02	7	13.01	13.10	25.5	43,196	0.06%
2022/09/02	28.4	13.20	17	13.19	13.15	11.4	43,369	0.03%
2022/09/01	35	13.23	26	13.25	13.30	9	43,288	0.02%
2022/08/31	3.1	13.33	6.9	13.40	13.40	-3.9	43,083	-0.01%
2022/08/30	41.2	13.31	128	13.34	13.35	-86.8	42,942	-0.20%	大賣/
2022/08/29	47.3	13.39	12.4	13.39	13.35	34.9	42,862	0.08%
2022/08/26	6.9	13.74	7	13.75	13.75	-0.1	42,686	0.00%
2022/08/25	21.2	13.57	0	0.00	13.65	21.2	42,924	0.05%
2022/08/24	47	13.50	1	13.55	13.55	46	43,184	0.11%
2022/08/23	29.1	13.60	10	13.55	13.55	19.1	44,962	0.04%
2022/08/22	3.1	13.77	5	13.80	13.80	-1.9	45,880	0.00%
2022/08/19	1.1	13.85	5	13.85	13.90	-4	46,495	-0.01%
2022/08/18	31.2	13.88	1	13.85	13.85	30.2	47,213	0.06%
2022/08/17	21.1	13.99	37.1	13.99	14.00	-16	48,740	-0.03%
2022/08/16	8.8	13.87	73	13.89	13.90	-64.2	49,597	-0.13%
2022/08/15	19.1	13.90	5	13.90	13.90	14.1	50,188	0.03%
2022/08/12	113.4	13.85	129	13.88	13.90	-15.7	50,247	-0.03%	大買/大賣/
2022/08/11	129.1	13.95	90.6	13.83	13.90	38.4	50,440	0.08%	大買/
2022/08/10	92	13.58	7	13.60	13.55	85	50,223	0.17%
2022/08/09	9.7	13.32	10	13.41	13.40	-0.3	50,048	0.00%
2022/08/08	65	13.29	2	13.35	13.35	63	50,538	0.12%
2022/08/05	26	13.24	21.1	13.17	13.35	4.9	50,824	0.01%
2022/08/04	11.4	12.81	23	12.84	12.85	-11.7	51,344	-0.02%
2022/08/03	78.5	12.75	15	12.85	12.85	63.5	51,628	0.12%
2022/08/02	17.5	12.87	132	12.90	12.90	-114.5	52,319	-0.22%	大賣/鉅額交易
2022/08/01	19.3	13.00	27.3	13.00	13.05	-8	53,286	-0.02%
2022/07/29	530.3	13.04	3	13.02	12.90	527.3	53,744	0.98%	大買/鉅額交易
2022/07/28	16.1	12.92	8	12.91	12.95	8.1	53,825	0.02%
2022/07/27	21	12.85	14	12.88	12.85	7	53,828	0.01%
2022/07/26	18.2	12.92	37.1	12.90	12.95	-18.9	54,020	-0.03%
2022/07/25	5	12.76	1	12.85	12.85	4	54,429	0.01%
2022/07/22	2.2	12.68	27	12.68	12.75	-24.8	54,861	-0.05%
2022/07/21	71	12.54	49	12.67	12.65	22	55,525	0.04%
2022/07/20	24.1	12.80	15	12.99	12.75	9.1	55,493	0.02%
2022/07/19	39	12.78	17	12.80	12.80	22	55,479	0.04%
2022/07/18	18.2	12.71	4.7	12.76	12.70	13.5	55,457	0.02%
2022/07/15	29.3	12.60	12.5	12.56	12.50	16.8	55,469	0.03%
2022/07/14	36.4	12.77	20.2	12.75	12.75	16.3	55,745	0.03%
2022/07/13	11	12.72	51	12.75	12.80	-40	55,895	-0.07%
2022/07/12	62.3	12.42	86.8	12.31	12.30	-24.5	56,245	-0.04%
2022/07/11	12	12.82	21	12.85	12.80	-9	56,183	-0.02%
2022/07/08	25	12.97	105	12.95	12.90	-80	56,933	-0.14%	大賣/
2022/07/07	201.1	12.82	4.8	12.95	12.90	196.3	56,884	0.35%	大買/鉅額交易
2022/07/06	349.3	13.16	19	12.99	12.90	330.3	56,712	0.58%	大買/鉅額交易
2022/07/05	57.1	14.24	5	14.22	14.25	52.1	56,037	0.09%
2022/07/04	78.4	14.23	32	14.29	14.20	46.4	55,263	0.08%
2022/07/01	151.2	14.36	47	14.33	14.30	104.2	56,045	0.19%	大買/鉅額交易
2022/06/30	149.6	14.85	6	14.82	14.70	143.6	56,326	0.25%	大買/鉅額交易
2022/06/29	24	15.20	17.3	15.21	15.20	6.7	55,861	0.01%
2022/06/28	53.4	15.27	10	15.20	15.30	43.4	57,279	0.08%
2022/06/27	6.4	15.31	12	15.35	15.25	-5.6	57,834	-0.01%
2022/06/24	24.1	15.20	7	15.24	15.25	17.1	57,680	0.03%
2022/06/23	30.3	15.04	31	15.00	15.10	-0.8	58,066	0.00%
2022/06/22	19.1	15.16	29.8	15.27	15.10	-10.7	58,007	-0.02%
2022/06/21	95.4	15.23	47	15.24	15.30	48.4	57,943	0.08%
2022/06/20	187.7	14.85	16.4	14.78	14.70	171.3	57,917	0.30%	大買/鉅額交易
2022/06/17	87.3	15.05	24.3	15.15	15.15	63	57,370	0.11%
2022/06/16	78.2	15.40	118.6	15.52	15.25	-40.4	57,547	-0.07%	大賣/
2022/06/15	73.2	15.52	3	15.55	15.50	70.2	60,394	0.12%
2022/06/14	103.5	15.49	20	15.54	15.55	83.5	61,948	0.13%	大買/
2022/06/13	69.7	15.42	19	15.52	15.50	50.7	62,344	0.08%
2022/06/10	41	15.85	16	15.86	15.85	25	62,582	0.04%
2022/06/09	141.1	16.07	29	16.03	16.00	112.1	62,879	0.18%	大買/鉅額交易
2022/06/08	4	16.00	25	16.00	16.00	-21	63,200	-0.03%
2022/06/07	40.3	15.93	35	15.95	15.90	5.3	64,557	0.01%
2022/06/06	119.1	15.98	7	16.06	16.05	112.1	65,053	0.17%	大買/鉅額交易
2022/06/02	41	15.84	4	15.81	15.80	37	66,395	0.06%
2022/06/01	27.1	16.03	91.8	16.01	15.95	-64.7	69,532	-0.09%
2022/05/31	149.6	16.00	9	16.07	16.20	140.6	71,755	0.20%	大買/鉅額交易
2022/05/30	71.1	16.02	68.6	16.03	16.15	2.5	70,440	0.00%
2022/05/27	12.2	15.46	29	15.51	15.50	-16.8	71,191	-0.02%
2022/05/26	64.6	15.20	37.1	15.21	15.15	27.5	71,903	0.04%
2022/05/25	179	15.22	41	15.20	15.20	138	72,657	0.19%	大買/鉅額交易
2022/05/24	122.7	15.77	2.1	15.65	15.60	120.5	73,540	0.16%	大買/鉅額交易
2022/05/23	38.1	15.74	34.5	15.72	15.90	3.6	72,906	0.00%
2022/05/20	19.2	15.91	0	0.00	15.90	19.2	73,902	0.03%
2022/05/19	106.7	15.84	10	15.78	15.80	96.7	74,219	0.13%	大買/
2022/05/18	33	16.29	87	16.35	16.35	-54	74,585	-0.07%
2022/05/17	42	15.87	38	15.93	15.85	4	74,977	0.01%
2022/05/16	49.3	15.93	77	15.76	15.85	-27.8	75,317	-0.04%
2022/05/13	38.4	16.00	12	16.00	16.00	26.4	75,827	0.03%
2022/05/12	141.1	16.01	83	16.07	15.85	58.1	76,243	0.08%	大買/
2022/05/11	76.7	16.54	0	0.00	16.40	76.7	75,317	0.10%
2022/05/10	59.9	16.65	97	16.66	16.70	-37.1	75,489	-0.05%
2022/05/09	145.2	16.93	69	16.91	16.85	76.2	75,350	0.10%	大買/
2022/05/06	77.3	17.32	8	17.39	17.45	69.3	75,578	0.09%
2022/05/05	72.6	17.82	29	17.82	17.65	43.6	77,448	0.06%
2022/05/04	21.7	17.66	6	17.60	17.70	15.7	77,747	0.02%
2022/05/03	68.6	17.68	22	17.69	17.70	46.6	78,503	0.06%
2022/04/29	23.2	17.93	6.1	17.96	17.95	17.1	79,946	0.02%
2022/04/28	74	17.67	2	17.60	17.90	72	81,077	0.09%
2022/04/27	105.9	17.78	26	17.76	17.80	79.9	82,023	0.10%	大買/
2022/04/26	60	18.19	98	18.29	18.20	-38	82,580	-0.05%
2022/04/25	103.5	18.19	42	18.30	18.15	61.5	83,009	0.07%	大買/
2022/04/22	38.7	18.43	9	18.47	18.60	29.7	84,359	0.04%
2022/04/21	60.1	18.51	35	18.63	18.40	25.1	87,723	0.03%
2022/04/20	12.2	18.50	37.6	18.45	18.75	-25.5	89,730	-0.03%
2022/04/19	32.6	18.54	7.8	18.58	18.50	24.8	92,335	0.03%
2022/04/18	82.2	18.56	45	18.56	18.50	37.2	96,008	0.04%
2022/04/15	84.7	18.99	36	19.03	19.00	48.7	95,286	0.05%
2022/04/14	261.8	19.27	49	19.24	19.20	212.8	95,330	0.22%	大買/鉅額交易
2022/04/13	9.4	19.55	18.8	19.61	19.65	-9.4	94,847	-0.01%
2022/04/12	46.6	19.53	85.8	19.52	19.55	-39.3	95,107	-0.04%
2022/04/11	128.2	19.75	177.5	19.77	19.75	-49.3	94,877	-0.05%	大買/大賣/
2022/04/08	24.9	19.52	186.1	19.33	19.80	-161.2	95,305	-0.17%	大賣/鉅額交易
2022/04/07	101.3	19.75	157	19.55	19.30	-55.8	96,001	-0.06%	大買/大賣/
2022/04/06	27	19.52	131.2	19.57	19.70	-104.2	95,900	-0.11%	大賣/鉅額交易
2022/04/01	166	19.32	40.2	19.30	19.30	125.8	95,306	0.13%	大買/鉅額交易
2022/03/31	39	19.31	194	19.24	19.20	-155	94,938	-0.16%	大賣/鉅額交易
2022/03/30	18	19.07	240	19.05	19.05	-222	94,025	-0.24%	大賣/鉅額交易
2022/03/29	60	18.89	11	18.92	18.95	49	94,476	0.05%
2022/03/28	49	18.59	74	18.59	18.95	-25	95,706	-0.03%
2022/03/25	96.4	18.82	47.8	18.84	18.75	48.6	96,220	0.05%
2022/03/24	45	18.98	19	18.98	19.00	26	97,646	0.03%
2022/03/23	83.4	18.94	107	18.99	19.00	-23.6	100,697	-0.02%	大賣/
2022/03/22	24.4	18.68	24	18.71	18.75	0.4	100,951	0.00%
2022/03/21	136.3	18.96	34.4	18.91	18.80	101.9	100,950	0.10%	大買/鉅額交易
2022/03/18	93.1	18.70	100	18.83	19.05	-6.9	100,367	-0.01%
2022/03/17	126	18.53	139	18.57	18.65	-13	97,396	-0.01%	大買/大賣/
2022/03/16	78	17.86	41	17.85	17.85	37	96,195	0.04%
2022/03/15	31	17.72	36	17.74	17.80	-5	95,878	-0.01%
2022/03/14	98	17.55	95	17.54	17.55	3	95,870	0.00%
2022/03/11	49	17.50	21.1	17.51	17.50	28	96,277	0.03%
2022/03/10	80.9	17.74	91.6	17.64	17.70	-10.7	96,520	-0.01%
2022/03/09	187	17.09	52	17.10	17.05	135	95,926	0.14%	大買/鉅額交易
2022/03/08	188.3	17.00	106	16.95	16.95	82.3	95,709	0.09%	大買/大賣/
2022/03/07	305.5	16.99	409.2	16.97	17.05	-103.7	94,838	-0.11%	大買/大賣/鉅額交易
2022/03/04	298.8	18.01	128	17.94	17.90	170.8	92,986	0.18%	大買/大賣/鉅額交易
2022/03/03	64.2	18.45	3	18.45	18.45	61.2	91,649	0.07%
2022/03/02	183.8	18.37	258	18.34	18.40	-74.2	92,395	-0.08%	大買/大賣/
2022/03/01	198.5	18.76	56	18.79	18.75	142.5	91,081	0.16%	大買/鉅額交易
2022/02/25	145.2	18.86	90.1	18.78	18.95	55.1	90,730	0.06%	大買/
2022/02/24	453.8	18.89	211	18.96	18.85	242.8	90,257	0.27%	大買/大賣/鉅額交易
2022/02/23	59.9	19.35	1	19.35	19.35	58.9	88,904	0.07%
2022/02/22	181.1	19.28	89	19.37	19.40	92.1	90,191	0.10%	大買/
2022/02/21	13	19.51	54	19.48	19.60	-41	91,665	-0.04%
2022/02/18	50.1	19.48	77	19.47	19.50	-26.9	96,169	-0.03%
2022/02/17	52.2	19.44	51	19.50	19.35	1.2	96,496	0.00%
2022/02/16	19	19.32	80.6	19.29	19.30	-61.6	97,777	-0.06%
2022/02/15	43	19.31	193	19.24	19.15	-150	100,508	-0.15%	大賣/鉅額交易
2022/02/14	60.2	19.06	30	19.07	19.20	30.2	100,398	0.03%
2022/02/11	32	19.26	36	19.32	19.30	-4	99,506	0.00%
2022/02/10	89.1	19.20	22	19.17	19.30	67.1	99,021	0.07%
2022/02/09	62.2	19.28	95	19.31	19.30	-32.8	98,611	-0.03%
2022/02/08	153	19.18	111.1	19.13	19.25	41.9	98,050	0.04%	大買/大賣/
2022/02/07	51	18.88	135.2	18.86	19.10	-84.2	96,860	-0.09%	大賣/
2022/01/26	42	18.21	54	18.16	18.20	-12	94,430	-0.01%
2022/01/25	117.3	18.14	20.8	18.13	18.20	96.5	93,985	0.10%	大買/
2022/01/24	96.6	18.06	89	18.13	18.45	7.6	93,199	0.01%
2022/01/21	120.5	18.41	41	18.44	18.40	79.5	91,776	0.09%	大買/
2022/01/20	80.2	18.61	62.4	18.63	18.75	17.8	90,155	0.02%
2022/01/19	61.8	18.92	156.2	18.96	18.85	-94.4	88,874	-0.11%	大賣/
2022/01/18	120.2	18.94	730	19.00	19.10	-609.8	87,706	-0.70%	大買/大賣/鉅額交易
2022/01/17	144.9	18.96	64.1	18.95	18.90	80.9	86,585	0.09%	大買/
2022/01/14	379.1	19.00	290.4	18.95	18.85	88.7	84,692	0.10%	大買/大賣/
2022/01/13	114.2	18.51	223	18.57	18.65	-108.8	81,356	-0.13%	大買/大賣/鉅額交易
2022/01/12	227.2	18.39	191.7	18.33	18.45	35.5	79,413	0.04%	大買/大賣/
2022/01/11	305.5	17.90	367.4	17.97	18.25	-61.9	76,726	-0.08%	大買/大賣/
2022/01/10	32.8	17.27	37	17.28	17.35	-4.2	73,683	-0.01%
2022/01/07	27.1	17.26	95	17.29	17.30	-67.9	73,695	-0.09%
2022/01/06	12	17.20	91.3	17.27	17.25	-79.3	73,345	-0.11%
2022/01/05	22.1	17.26	73.8	17.19	17.20	-51.7	73,189	-0.07%
2022/01/04	451.3	17.10	10.5	17.10	17.10	440.7	73,110	0.60%	大買/鉅額交易
2022/01/03	204.3	17.12	81	17.14	17.15	123.3	72,981	0.17%	大買/鉅額交易
2021/12/30	207.1	17.49	165.2	17.48	17.50	41.8	71,626	0.06%	大買/大賣/
2021/12/29	182.4	17.38	541.1	17.37	17.60	-358.8	70,492	-0.51%	大買/大賣/鉅額交易
2021/12/28	161	16.96	50.4	17.03	17.10	110.6	69,355	0.16%	大買/鉅額交易
2021/12/27	11	16.86	35.5	16.89	16.90	-24.5	68,922	-0.04%
2021/12/24	49.2	16.83	89	16.81	16.85	-39.8	69,645	-0.06%
2021/12/23	14.1	16.65	21	16.68	16.70	-6.9	69,265	-0.01%
2021/12/22	57.1	16.53	33.1	16.60	16.65	24	68,755	0.03%
2021/12/21	76	16.59	16	16.66	16.60	60	67,626	0.09%
2021/12/20	76.1	16.66	16	16.58	16.55	60.1	67,018	0.09%
2021/12/17	139	16.78	301	16.73	16.85	-162	65,735	-0.25%	大買/大賣/鉅額交易
2021/12/16	54.3	16.49	15	16.58	16.50	39.3	62,859	0.06%
2021/12/15	21.7	16.58	5.1	16.60	16.55	16.6	63,353	0.03%
2021/12/14	36	16.49	57.3	16.52	16.60	-21.3	64,095	-0.03%
2021/12/13	46.6	16.67	104	16.74	16.65	-57.5	65,341	-0.09%	大賣/
2021/12/10	8	16.67	11	16.69	16.60	-3	65,336	0.00%
2021/12/09	21	16.55	22	16.58	16.65	-1	66,257	0.00%
2021/12/08	87	16.64	116	16.69	16.50	-29	66,982	-0.04%	大賣/
2021/12/07	47.1	16.47	74.8	16.47	16.70	-27.7	66,222	-0.04%
2021/12/06	65.1	16.48	46.8	16.41	16.45	18.3	65,707	0.03%
2021/12/03	49	16.42	71.2	16.41	16.35	-22.2	65,448	-0.03%
2021/12/02	61.4	16.11	2	16.10	16.15	59.4	65,049	0.09%
2021/12/01	44.5	16.19	2.8	16.16	16.25	41.7	64,906	0.06%
2021/11/30	136.1	16.18	12	16.27	16.40	124.1	64,479	0.19%	大買/鉅額交易
2021/11/29	220.7	16.11	149	16.13	16.20	71.7	64,003	0.11%	大買/大賣/
2021/11/26	198.7	16.44	63	16.52	16.35	135.7	63,263	0.21%	大買/鉅額交易
2021/11/25	37.1	16.68	76.2	16.72	16.80	-39.1	62,823	-0.06%
2021/11/24	61	16.90	40.4	16.83	16.80	20.7	63,421	0.03%
2021/11/23	55.3	16.82	55.6	16.75	16.80	-0.3	62,961	0.00%
2021/11/22	93.2	16.68	114	16.71	16.70	-20.8	62,204	-0.03%	大賣/
2021/11/19	113.2	16.81	60	16.84	16.85	53.2	61,861	0.09%	大買/
2021/11/18	239.5	17.17	180.4	17.20	17.10	59	60,633	0.10%	大買/大賣/
2021/11/17	497.3	16.63	741.3	16.82	16.95	-244	58,267	-0.42%	大買/大賣/鉅額交易
2021/11/16	46	15.45	125	15.50	15.65	-79	54,411	-0.15%	大賣/
2021/11/15	141	15.67	262.4	15.71	15.60	-121.4	54,942	-0.22%	大買/大賣/鉅額交易
2021/11/12	215	14.87	257.8	15.09	15.30	-42.8	53,620	-0.08%	大買/大賣/
2021/11/11	125	14.47	63.3	14.52	14.50	61.7	51,294	0.12%	大買/
2021/11/10	2	14.30	6	14.31	14.35	-4	53,352	-0.01%
2021/11/09	27	14.27	46	14.26	14.30	-19	56,846	-0.03%
2021/11/08	9	14.25	570.1	14.20	14.30	-561.1	57,001	-0.98%	大賣/鉅額交易
2021/11/05	525	14.15	500.1	14.15	14.15	24.9	58,065	0.04%	大買/大賣/
2021/11/04	7	14.16	5.1	14.15	14.15	1.9	59,407	0.00%
2021/11/03	5	14.10	3	14.13	14.15	2	60,455	0.00%
2021/11/02	20	14.12	1	14.15	14.15	19	61,236	0.03%
2021/11/01	503	14.15	1.3	14.11	14.10	501.7	61,653	0.81%	大買/鉅額交易
2021/10/29	2	14.20	1	14.15	14.20	1	61,686	0.00%
2021/10/28	451	14.25	450	14.30	14.35	1	61,681	0.00%	大買/大賣/
2021/10/27	507	14.25	530	14.35	14.30	-23	61,901	-0.04%	大買/大賣/
2021/10/26	3	14.30	61	14.28	14.30	-58	62,189	-0.09%
2021/10/25	50.1	14.20	2	14.15	14.15	48.1	62,115	0.08%
2021/10/22	4	14.11	3	14.15	14.15	1	63,530	0.00%
2021/10/21	4	14.15	38	14.19	14.15	-34	64,559	-0.05%
2021/10/20	34	14.11	1	14.15	14.15	33	64,956	0.05%
2021/10/19	110	14.25	12	14.25	14.25	98	65,046	0.15%	大買/
2021/10/18	23	14.28	180.1	14.34	14.20	-157.1	65,164	-0.24%	大賣/鉅額交易
2021/10/15	14.1	14.10	20.3	14.06	14.10	-6.3	65,357	-0.01%
2021/10/14	33.5	14.00	9	14.00	14.00	24.5	66,634	0.04%
2021/10/13	15	14.08	38	14.16	14.10	-23	68,350	-0.03%
2021/10/12	15	14.10	1	14.15	14.20	14	70,419	0.02%
2021/10/08	23	14.14	100	14.10	14.15	-77	70,965	-0.11%
2021/10/07	37	14.15	30.3	14.13	14.10	6.7	71,561	0.01%
2021/10/06	20	13.94	10	13.95	14.00	10	72,631	0.01%
2021/10/05	113.1	13.88	20.3	13.95	13.95	92.7	73,764	0.13%	大買/
2021/10/04	87	13.97	65.7	13.96	13.90	21.3	74,530	0.03%
2021/10/01	120.1	13.97	13.1	13.99	14.00	107	76,499	0.14%	大買/鉅額交易
2021/09/30	39	14.12	0	0.00	14.20	39	76,853	0.05%
2021/09/29	36	14.04	108.4	14.00	14.05	-72.4	77,139	-0.09%	大賣/
2021/09/28	133	14.14	3	14.10	14.20	130	77,236	0.17%	大買/鉅額交易
2021/09/27	10	14.15	116	14.20	14.20	-106	77,492	-0.14%	大賣/鉅額交易
2021/09/24	135	14.10	1	14.10	14.10	134	77,668	0.17%	大買/鉅額交易
2021/09/23	59	14.14	181	14.12	14.10	-122	77,779	-0.16%	大賣/鉅額交易
2021/09/22	58.2	13.89	26	14.00	14.10	32.2	78,426	0.04%
2021/09/17	99.1	14.41	50	14.39	14.25	49.1	78,310	0.06%
2021/09/16	86	14.55	96.3	14.57	14.50	-10.3	77,892	-0.01%
2021/09/15	33	14.33	650	14.25	14.35	-617	76,980	-0.80%	大賣/鉅額交易
2021/09/14	10	14.24	63.4	14.27	14.30	-53.4	78,401	-0.07%
2021/09/13	12.1	14.10	116.7	14.10	14.10	-104.6	80,629	-0.13%	大賣/鉅額交易
2021/09/10	2.1	13.85	14	13.81	13.90	-11.9	80,610	-0.01%
2021/09/09	3	13.73	7	13.75	13.80	-4	81,822	0.00%
2021/09/08	8	13.82	3	13.75	13.75	5	81,808	0.01%
2021/09/07	25.1	13.73	14.4	13.85	13.85	10.7	81,940	0.01%
2021/09/06	120	13.85	90	13.93	13.80	30	81,919	0.04%	大買/
2021/09/03	656	13.90	28	13.92	13.95	628	81,961	0.77%	大買/鉅額交易
2021/09/02	62.3	13.79	22	13.87	13.75	40.3	82,377	0.05%
2021/09/01	16	14.07	10	14.00	14.10	6	81,731	0.01%
2021/08/31	43.1	14.02	50	14.06	14.20	-6.9	81,436	-0.01%
2021/08/30	34.1	14.05	88.2	14.09	14.20	-54.1	81,177	-0.07%
2021/08/27	54.2	13.80	121.1	13.73	13.80	-66.9	80,857	-0.08%	大賣/
2021/08/26	18.1	13.56	5	13.60	13.65	13.1	80,751	0.02%
2021/08/25	26	13.46	22.5	13.53	13.65	3.5	81,508	0.00%
2021/08/24	34.3	13.32	213.9	13.33	13.40	-179.6	81,434	-0.22%	大賣/鉅額交易
2021/08/23	46.5	13.27	145	13.25	13.35	-98.5	82,123	-0.12%	大賣/
2021/08/20	99.1	13.06	31	13.10	13.15	68.1	82,382	0.08%
2021/08/19	188.8	13.36	31	13.27	13.20	157.8	82,509	0.19%	大買/鉅額交易
2021/08/18	142.1	13.58	53	13.56	13.60	89.1	81,570	0.11%	大買/
2021/08/17	70.1	13.54	63	13.56	13.65	7.1	81,339	0.01%
2021/08/16	270.5	13.87	67	13.90	13.70	203.5	80,832	0.25%	大買/鉅額交易
2021/08/13	213.1	14.31	380.2	14.34	14.30	-167.1	78,735	-0.21%	大買/大賣/鉅額交易
2021/08/12	68	13.87	0	13.90	13.85	68	76,171	0.09%
2021/08/11	110	13.95	75	13.97	13.90	35	77,421	0.05%	大買/
2021/08/10	104.2	13.75	39	13.77	13.85	65.1	79,013	0.08%	大買/
2021/08/09	66	14.17	18	14.20	14.15	48	81,499	0.06%
2021/08/06	47	14.20	4	14.25	14.25	43	82,427	0.05%
2021/08/05	21	14.23	35	14.25	14.25	-14	84,791	-0.02%
2021/08/04	19.1	14.17	31.3	14.21	14.25	-12.2	90,808	-0.01%
2021/08/03	13	14.13	5	14.18	14.20	8	95,849	0.01%
2021/08/02	11	14.10	22	14.11	14.20	-11	98,894	-0.01%
2021/07/30	0.1	14.15	133	14.10	14.10	-133	99,430	-0.13%	大賣/鉅額交易
2021/07/29	22	14.00	89	14.03	14.10	-67	100,379	-0.07%
2021/07/28	201.1	13.73	193.7	13.70	13.85	7.4	102,409	0.01%	大買/大賣/
2021/07/27	128.5	14.04	147	14.03	13.95	-18.6	106,150	-0.02%	大買/大賣/
2021/07/26	165.3	14.36	82.5	14.45	14.25	82.8	107,347	0.08%	大買/
2021/07/23	7	14.36	40.3	14.39	14.40	-33.3	109,081	-0.03%
2021/07/22	108.1	14.20	22.3	14.18	14.20	85.7	111,678	0.08%	大買/
2021/07/21	113.4	14.06	20.6	14.02	14.10	92.8	114,878	0.08%	大買/
2021/07/20	74.1	14.10	358	14.10	14.15	-283.9	120,639	-0.24%	大賣/鉅額交易
2021/07/19	166.1	14.60	60	14.45	14.45	106.1	121,839	0.09%	大買/鉅額交易
2021/07/16	160.1	14.62	114	14.55	14.70	46.1	123,822	0.04%	大買/大賣/
2021/07/15	74	14.08	173.1	14.10	14.20	-99.1	122,551	-0.08%	大賣/
2021/07/14	31	13.83	24	13.90	13.95	7	122,986	0.01%
2021/07/13	60.1	13.86	52.5	14.02	13.80	7.6	124,648	0.01%
2021/07/12	81	14.07	223.9	13.99	13.95	-142.9	124,581	-0.11%	大賣/鉅額交易
2021/07/09	161.4	13.78	99	13.78	13.70	62.4	124,502	0.05%	大買/
2021/07/08	325	13.81	332	13.84	13.95	-7	124,941	-0.01%	大買/大賣/
2021/07/07	101.5	13.42	251	13.40	13.50	-149.5	124,426	-0.12%	大買/大賣/鉅額交易
2021/07/06	197.1	13.29	37	13.30	13.30	160.1	126,833	0.13%	大買/鉅額交易
2021/07/05	135.1	13.23	138	13.25	13.25	-2.9	126,659	0.00%	大買/大賣/
2021/07/02	65	13.12	48	13.09	13.15	17	126,296	0.01%
2021/07/01	135	13.11	27	13.05	13.05	108	126,328	0.09%	大買/鉅額交易
2021/06/30	63.1	13.13	29.6	13.13	13.15	33.5	126,167	0.03%
2021/06/29	128	13.04	13	13.03	13.00	115	126,127	0.09%	大買/鉅額交易
2021/06/28	41	13.19	151	13.17	13.20	-110	125,824	-0.09%	大賣/鉅額交易
2021/06/25	2.1	12.95	104	12.95	12.95	-101.9	125,374	-0.08%	大賣/鉅額交易
2021/06/24	10	12.90	60	12.89	12.80	-50	125,396	-0.04%
2021/06/23	33	12.85	54	12.88	12.85	-21	126,305	-0.02%
2021/06/22	47	12.53	163	12.77	12.65	-116	126,230	-0.09%	大賣/鉅額交易
2021/06/21	27	12.18	51.2	12.20	12.15	-24.2	123,178	-0.02%
2021/06/18	43	12.28	8	12.38	12.25	35	122,899	0.03%
2021/06/17	12	12.38	42.9	12.41	12.45	-30.9	122,509	-0.03%
2021/06/16	72.8	12.32	7	12.31	12.35	65.8	124,544	0.05%
2021/06/15	15.5	12.37	37.2	12.36	12.40	-21.7	124,700	-0.02%
2021/06/11	32	12.48	27.1	12.49	12.50	4.9	124,890	0.00%
2021/06/10	68	12.36	361	12.39	12.45	-293	125,395	-0.23%	大賣/鉅額交易
2021/06/09	42	12.42	39	12.43	12.45	3	126,284	0.00%
2021/06/08	19.1	12.51	13	12.50	12.55	6.1	126,469	0.00%
2021/06/07	77	12.45	6	12.43	12.50	71	128,135	0.06%
2021/06/04	42	12.55	47.1	12.56	12.65	-5.1	128,650	0.00%
2021/06/03	50	12.65	16	12.67	12.70	34	129,597	0.03%
2021/06/02	87	12.74	95.1	12.70	12.75	-8.1	130,004	-0.01%
2021/06/01	29.1	12.53	29	12.52	12.60	0.1	129,273	0.00%
2021/05/31	25	12.45	56	12.42	12.45	-31	129,332	-0.02%
2021/05/28	14	12.29	54.2	12.27	12.30	-40.2	128,901	-0.03%
2021/05/27	83	12.05	5	12.05	12.10	78	128,298	0.06%
2021/05/26	13	12.17	23.5	12.22	12.20	-10.5	128,177	-0.01%
2021/05/25	127	12.12	28.5	12.13	12.10	98.5	128,520	0.08%	大買/
2021/05/24	121	12.04	57	12.01	12.05	64	128,334	0.05%	大買/
2021/05/21	43	11.96	26.1	12.08	12.05	16.9	128,303	0.01%
2021/05/20	97	11.79	24	11.83	11.85	73	127,584	0.06%
2021/05/19	167	11.95	105	11.97	11.95	62	126,812	0.05%	大買/大賣/
2021/05/18	110	11.99	93.6	11.86	12.10	16.4	125,810	0.01%	大買/
2021/05/17	216.7	11.42	433	11.42	11.20	-216.3	123,704	-0.17%	大買/大賣/鉅額交易
2021/05/14	238.8	12.23	93	12.09	12.10	145.8	119,729	0.12%	大買/鉅額交易
2021/05/13	275.2	12.23	175.2	12.16	12.10	99.9	117,481	0.09%	大買/大賣/
2021/05/12	388.9	12.57	522	12.55	12.40	-133.1	114,416	-0.12%	大買/大賣/鉅額交易
2021/05/11	585.1	13.28	462	13.30	13.00	123.1	108,102	0.11%	大買/大賣/鉅額交易
2021/05/10	472	13.28	306.2	13.28	13.35	165.8	102,931	0.16%	大買/大賣/鉅額交易
2021/05/07	33	12.83	116.9	12.77	12.85	-83.9	100,112	-0.08%	大賣/
2021/05/06	157	12.69	199	12.61	12.75	-42	99,754	-0.04%	大買/大賣/
2021/05/05	218	12.66	144	12.58	12.60	74	98,452	0.08%	大買/大賣/
2021/05/04	262.8	12.34	295	12.26	12.35	-32.2	96,151	-0.03%	大買/大賣/
2021/05/03	327	13.11	90	13.13	13.00	237	91,250	0.26%	大買/鉅額交易
2021/04/29	178	13.08	117.2	13.09	13.05	60.9	89,321	0.07%	大買/大賣/
2021/04/28	457	13.21	225.1	13.20	13.15	232	86,923	0.27%	大買/大賣/鉅額交易
2021/04/27	457.1	13.39	172.1	13.30	13.45	284.9	84,339	0.34%	大買/大賣/鉅額交易
2021/04/26	351.5	13.32	462.7	13.24	13.50	-111.2	80,862	-0.14%	大買/大賣/鉅額交易
2021/04/23	114	12.14	155.7	12.06	12.30	-41.7	74,293	-0.06%	大買/大賣/
2021/04/22	142	11.97	259.2	12.04	11.85	-117.2	72,104	-0.16%	大買/大賣/鉅額交易
2021/04/21	88	11.70	64	11.68	11.75	24	68,469	0.04%
2021/04/20	138.5	11.82	182.3	11.81	11.80	-43.8	68,119	-0.06%	大買/大賣/
2021/04/19	378.2	11.71	117.7	11.73	11.80	260.6	67,727	0.38%	大買/大賣/鉅額交易
2021/04/16	39	11.24	25	11.22	11.25	14	67,623	0.02%
2021/04/15	72	11.20	67.2	11.17	11.25	4.8	67,182	0.01%
2021/04/14	107	11.01	89	11.00	11.05	18	66,270	0.03%	大買/
2021/04/13	306	11.15	42.1	11.14	11.05	263.9	65,355	0.40%	大買/鉅額交易
2021/04/12	207	10.84	116.1	11.05	11.15	90.9	63,818	0.14%	大買/大賣/
2021/04/09	7	10.36	0.3	10.35	10.40	6.7	60,551	0.01%
2021/04/08	16	10.40	1	10.45	10.40	15	60,532	0.02%
2021/04/07	24	10.38	76.1	10.45	10.45	-52.1	61,313	-0.08%
2021/04/06	19	10.46	88	10.48	10.45	-69	61,136	-0.11%
2021/04/01	32	10.49	56	10.50	10.50	-24	60,829	-0.04%
2021/03/31	35	10.43	16	10.42	10.50	19	60,761	0.03%
2021/03/30	32	10.39	41	10.35	10.40	-9	61,195	-0.01%
2021/03/29	55	10.46	35.5	10.46	10.50	19.5	61,482	0.03%
2021/03/26	86	10.54	68	10.56	10.50	18	62,181	0.03%
2021/03/25	131	10.44	31.2	10.33	10.50	99.9	62,038	0.16%	大買/
2021/03/24	6.5	10.16	50	10.15	10.20	-43.5	62,349	-0.07%
2021/03/23	58	10.22	32	10.24	10.20	26	62,367	0.04%
2021/03/22	31	10.11	21	10.13	10.15	10	62,486	0.02%
2021/03/19	17	10.02	26.2	10.06	10.00	-9.2	62,256	-0.01%
2021/03/18	83.1	10.02	67	10.01	10.00	16.1	60,575	0.03%
2021/03/17	40	10.01	24.1	10.05	10.05	15.9	60,896	0.03%
2021/03/16	52	10.11	72.2	10.10	10.10	-20.2	60,755	-0.03%
2021/03/15	69	10.02	142.1	10.04	10.10	-73.1	60,452	-0.12%	大賣/
2021/03/12	91.1	9.82	57	9.80	9.87	34.1	59,766	0.06%
2021/03/11	360	9.92	244.5	9.88	9.83	115.5	60,524	0.19%	大買/大賣/鉅額交易
2021/03/10	166.6	9.80	100	9.80	9.80	66.6	59,580	0.11%	大買/
2021/03/09	123	9.64	338.8	9.65	9.70	-215.8	58,773	-0.37%	大買/大賣/鉅額交易
2021/03/08	8.5	9.50	93	9.54	9.46	-84.5	57,704	-0.15%
2021/03/05	5	9.43	11	9.44	9.44	-6	57,289	-0.01%
2021/03/04	37	9.42	7	9.43	9.45	30	58,862	0.05%
2021/03/03	14.3	9.44	57	9.38	9.42	-42.7	58,451	-0.07%
2021/03/02	13	9.31	35.8	9.33	9.28	-22.8	57,903	-0.04%
2021/02/26	205	9.37	21	9.39	9.30	184	57,908	0.32%	大買/鉅額交易
2021/02/25	42	9.47	162	9.50	9.55	-120	56,837	-0.21%	大賣/鉅額交易
2021/02/24	20	9.32	8	9.30	9.31	12	55,825	0.02%
2021/02/23	12	9.24	101	9.25	9.29	-89	55,424	-0.16%	大賣/
2021/02/22	5	9.21	2.9	9.20	9.20	2.1	54,947	0.00%
2021/02/19	20.1	9.17	3	9.16	9.20	17.1	54,816	0.03%
2021/02/18	23	9.28	26	9.23	9.25	-3	54,667	-0.01%
2021/02/17	81	9.18	24	9.19	9.19	57	54,240	0.11%
2021/02/05	9	9.04	22	9.06	9.06	-13	53,406	-0.02%
2021/02/04	34	9.03	3	9.03	9.03	31	53,389	0.06%
2021/02/03	11	9.05	6	9.01	9.05	5	53,773	0.01%
2021/02/02	23	8.99	8.5	9.04	8.95	14.5	53,969	0.03%
2021/02/01	33	8.94	41	8.94	8.93	-8	53,717	-0.01%
2021/01/29	27	8.97	0	0.00	8.92	27	53,647	0.05%
2021/01/28	30	8.96	0	0.00	8.94	30	53,137	0.06%
2021/01/27	8	9.02	1.1	9.01	9.01	6.9	52,475	0.01%
2021/01/26	32.3	9.05	2.6	9.03	9.04	29.7	52,234	0.06%
2021/01/25	36	9.04	75	9.05	9.08	-39	51,945	-0.08%
2021/01/22	60	9.06	9	9.06	9.04	51	51,816	0.10%
2021/01/21	10	9.12	13.1	9.09	9.06	-3.1	51,422	-0.01%
2021/01/20	23	9.16	50	9.21	9.06	-27	51,121	-0.05%
2021/01/19	11	9.29	36.9	9.29	9.31	-25.9	50,347	-0.05%
2021/01/18	26	9.17	14.1	9.18	9.25	11.9	50,015	0.02%
2021/01/15	136	9.36	41.4	9.35	9.28	94.6	49,517	0.19%	大買/
2021/01/14	32	9.46	14	9.44	9.46	18	49,113	0.04%
2021/01/13	87	9.54	77	9.59	9.51	10	48,581	0.02%
2021/01/12	178	9.48	135.7	9.57	9.47	42.3	47,754	0.09%	大買/大賣/
2021/01/11	371.6	9.71	168.2	9.75	9.71	203.4	46,504	0.44%	大買/大賣/鉅額交易
2021/01/08	26	9.36	15.1	9.39	9.41	10.9	44,014	0.02%
2021/01/07	82	9.32	17	9.34	9.29	65	43,079	0.15%
2021/01/06	52.6	9.30	38	9.33	9.28	14.6	42,418	0.03%
2021/01/05	8	9.22	46	9.21	9.24	-38	41,546	-0.09%
2021/01/04	16	9.24	0	0.00	9.24	16	41,129	0.04%
2020/12/31	64	9.38	9.3	9.34	9.30	54.7	40,631	0.13%
2020/12/30	23	9.27	49.2	9.30	9.38	-26.2	39,974	-0.07%
2020/12/29	27.4	9.20	12.7	9.20	9.18	14.7	38,800	0.04%
2020/12/28	124.1	9.18	56	9.18	9.17	68.1	38,423	0.18%	大買/
2020/12/25	23	9.25	91.4	9.25	9.20	-68.4	38,192	-0.18%
2020/12/24	29.1	9.15	59	9.18	9.22	-29.9	37,695	-0.08%
2020/12/23	54.6	9.04	77	9.06	9.19	-22.4	36,409	-0.06%
2020/12/22	18	9.10	36	9.11	9.05	-18	35,227	-0.05%
2020/12/21	41	9.08	21	9.05	9.11	20	34,095	0.06%
2020/12/18	17	9.12	7	9.16	9.04	10	32,588	0.03%
2020/12/17	21.4	9.07	14.5	9.12	9.15	6.9	30,533	0.02%
2020/12/16	79	9.09	46	9.06	9.10	33	29,857	0.11%
2020/12/15	8	8.97	33	8.96	8.94	-25	29,180	-0.09%
2020/12/14	17	9.06	36	9.07	9.06	-19	28,503	-0.07%
2020/12/11	34	9.03	96	9.06	9.07	-62	27,831	-0.22%
2020/12/10	8.3	8.93	29	8.94	8.96	-20.7	26,740	-0.08%
2020/12/09	40	8.88	14	8.88	8.90	26	26,316	0.10%
2020/12/08	137	9.01	61	8.98	8.95	76	25,947	0.29%	大買/
2020/12/07	129	9.11	167	9.12	9.13	-38	25,171	-0.15%	大買/大賣/
2020/12/04	52	8.97	15	8.98	9.00	37	23,819	0.16%
2020/12/03	19.3	8.90	78.7	8.92	8.92	-59.4	22,879	-0.26%
2020/12/02	106	8.88	41	8.90	8.93	65	22,440	0.29%	大買/
2020/12/01	85	8.85	7	8.86	8.88	78	21,754	0.36%
2020/11/30	123	8.86	283	8.91	8.92	-160	21,563	-0.74%	大買/大賣/鉅額交易
2020/11/27	7	8.70	2	8.71	8.74	5	19,732	0.03%
2020/11/26	4	8.68	0	0.00	8.71	4	19,422	0.02%
2020/11/25	1	8.71	10	8.73	8.68	-9	19,619	-0.05%
2020/11/24	32	8.65	76	8.66	8.69	-44	19,222	-0.23%
2020/11/23	1	8.66	35	8.69	8.68	-34	19,056	-0.18%
2020/11/20	3	8.63	0.3	8.67	8.64	2.7	18,889	0.01%
2020/11/19	33	8.69	12	8.69	8.69	21	18,794	0.11%
2020/11/18	9	8.70	18	8.73	8.72	-9	18,609	-0.05%
2020/11/17	14	8.65	0	0.00	8.66	14	18,466	0.08%
2020/11/16	4	8.65	1	8.67	8.68	3	18,839	0.02%
2020/11/13	5	8.63	10	8.64	8.64	-5	18,914	-0.03%
2020/11/12	16	8.69	1	8.69	8.69	15	18,904	0.08%
2020/11/11	17	8.78	59.2	8.77	8.79	-42.2	18,722	-0.23%
2020/11/10	1	8.68	10	8.73	8.67	-9	18,183	-0.05%
2020/11/09	11	8.62	1.2	8.63	8.62	9.8	17,793	0.05%
2020/11/06	1	8.52	6.5	8.54	8.58	-5.5	17,608	-0.03%
2020/11/04	20	8.52	10	8.53	8.49	10	17,619	0.06%
2020/11/03	0	0.00	20	8.51	8.53	-20	17,807	-0.11%
2020/11/02	10	8.42	0	0.00	8.46	10	17,998	0.06%
2020/10/30	25	8.40	55.1	8.40	8.38	-30.1	18,094	-0.17%
2020/10/29	8	8.42	0	0.00	8.44	8	17,946	0.04%
2020/10/28	3	8.48	20	8.48	8.50	-17	17,975	-0.09%
2020/10/26	2	8.51	0	8.50	8.53	2	18,447	0.01%
2020/10/22	8	8.44	0	0.00	8.44	8	18,859	0.04%
2020/10/21	4	8.52	2	8.51	8.50	2	18,834	0.01%
2020/10/20	10	8.48	18	8.50	8.49	-8	19,061	-0.04%
2020/10/19	6	8.50	43	8.50	8.50	-37	19,162	-0.19%
2020/10/16	5	8.44	0	0.00	8.42	5	19,418	0.03%
2020/10/15	14	8.43	1	8.43	8.42	13	19,745	0.07%
2020/10/14	0	0.00	3	8.50	8.47	-3	19,782	-0.02%
2020/10/13	17	8.46	0	0.00	8.50	17	19,956	0.09%
2020/10/12	2	8.54	1	8.58	8.55	1	20,127	0.00%
2020/10/08	0	0.00	5	8.60	8.60	-5	20,342	-0.02%
2020/10/07	13	8.57	0	0.00	8.55	13	20,568	0.06%
2020/10/06	3	8.59	6	8.60	8.61	-3	20,790	-0.01%
2020/10/05	1	8.51	2	8.48	8.45	-1	21,102	0.00%
2020/09/30	21	8.53	3	8.55	8.51	18	21,654	0.08%
2020/09/29	2	8.49	35	8.50	8.51	-33	21,984	-0.15%
2020/09/28	2	8.37	12	8.37	8.41	-10	22,689	-0.04%
2020/09/25	16	8.29	12	8.27	8.33	4	24,011	0.02%
2020/09/24	101	8.29	6	8.30	8.21	95	25,377	0.37%	大買/
2020/09/23	64	8.42	0	0.00	8.46	64	25,610	0.25%
2020/09/22	59	8.51	0	0.00	8.50	59	26,012	0.23%
2020/09/21	3	8.63	8.4	8.64	8.61	-5.4	26,180	-0.02%
2020/09/18	3.1	8.65	0	0.00	8.65	3.1	26,412	0.01%
2020/09/17	6	8.70	0	0.00	8.70	6	26,146	0.02%
2020/09/16	1	8.75	5	8.75	8.74	-4	26,213	-0.02%
2020/09/15	47	8.75	4	8.73	8.75	43	26,226	0.16%
2020/09/14	7	8.76	0	0.00	8.77	7	26,778	0.03%
2020/09/11	17	8.73	21	8.75	8.77	-4	26,860	-0.01%
2020/09/10	15	8.68	8	8.66	8.70	7	26,718	0.03%
2020/09/09	18	8.58	4	8.62	8.60	14	26,769	0.05%
2020/09/08	0	0.00	44	8.66	8.66	-44	27,064	-0.16%
2020/09/07	18	8.64	24	8.65	8.62	-6	27,362	-0.02%
2020/09/04	8	8.57	10	8.55	8.58	-2	27,860	-0.01%
2020/09/03	11	8.64	14.3	8.67	8.59	-3.3	27,964	-0.01%
2020/09/02	44	8.54	2	8.57	8.57	42	27,849	0.15%
2020/09/01	1	8.63	4	8.60	8.60	-3	28,084	-0.01%
2020/08/31	12	8.64	26	8.66	8.54	-14	28,148	-0.05%
2020/08/28	6	8.60	14	8.59	8.61	-8	28,056	-0.03%
2020/08/27	16	8.57	3.1	8.57	8.57	12.9	28,494	0.05%
2020/08/26	4	8.56	0	0.00	8.58	4	28,682	0.01%
2020/08/25	7	8.61	10	8.61	8.58	-3	29,029	-0.01%
2020/08/24	6	8.53	0	0.00	8.53	6	29,425	0.02%
2020/08/21	1	8.53	24	8.52	8.56	-23	29,646	-0.08%
2020/08/20	117	8.47	0	0.00	8.41	117	29,657	0.39%	大買/鉅額交易
2020/08/19	0	0.00	1	8.72	8.65	-1	29,248	0.00%
2020/08/18	22.7	8.67	0	0.00	8.67	22.7	29,074	0.08%
2020/08/17	2	8.71	71.8	8.69	8.70	-69.8	29,196	-0.24%
2020/08/14	10	8.66	33.3	8.65	8.66	-23.3	29,191	-0.08%
2020/08/13	7	8.67	3	8.66	8.68	4	29,262	0.01%
2020/08/12	2	8.68	1	8.70	8.68	1	29,449	0.00%
2020/08/11	9	8.69	22	8.72	8.68	-13	29,567	-0.04%
2020/08/10	16	8.74	18	8.71	8.72	-2	29,663	-0.01%
2020/08/07	22	8.64	3	8.68	8.66	19	29,659	0.06%
2020/08/06	14	8.74	1	8.73	8.71	13	29,540	0.04%
2020/08/05	7	8.63	2	8.66	8.63	5	29,537	0.02%
2020/08/04	19	8.61	15	8.60	8.58	4	29,689	0.01%
2020/08/03	20	8.57	0	0.00	8.53	20	29,707	0.07%
2020/07/31	10	8.66	13	8.65	8.64	-3	29,568	-0.01%
2020/07/30	9	8.68	3	8.63	8.66	6	29,583	0.02%
2020/07/29	15	8.74	4	8.72	8.75	11	29,487	0.04%
2020/07/28	7	8.57	10.6	8.59	8.59	-3.6	29,815	-0.01%
2020/07/27	22	8.67	23	8.67	8.61	-1	30,109	0.00%
2020/07/24	47	8.78	12	8.76	8.75	35	30,314	0.12%
2020/07/23	3	8.86	3	8.85	8.86	0	30,505	0.00%
2020/07/22	15	8.86	19	8.87	8.90	-4	30,663	-0.01%
2020/07/21	7	8.87	2	8.96	8.85	5	30,465	0.02%
2020/07/20	1	8.89	4	8.91	8.94	-3	30,241	-0.01%
2020/07/17	0	0.00	43	8.92	8.91	-43	30,297	-0.14%
2020/07/16	33	8.87	2	8.94	8.87	31	30,725	0.10%
2020/07/15	21	8.89	13	8.90	8.86	8	30,708	0.03%
2020/07/14	28.1	8.90	17	8.88	8.88	11.1	30,875	0.04%
2020/07/13	12	8.79	61.3	8.78	8.81	-49.3	31,115	-0.16%
2020/07/10	51	8.77	10	8.75	8.75	41	31,523	0.13%
2020/07/09	73	8.86	44	8.90	8.83	29	31,610	0.09%
2020/07/08	89	8.91	19.7	8.92	8.92	69.3	31,802	0.22%
2020/07/07	66	8.97	54	8.96	8.94	12	31,687	0.04%
2020/07/06	78	9.02	61	9.04	9.04	17	31,066	0.05%
2020/07/03	59	9.47	6	9.47	9.47	53	29,825	0.18%
2020/07/02	57	9.47	12	9.47	9.48	45	28,526	0.16%
2020/07/01	17	9.47	23	9.47	9.48	-6	28,038	-0.02%
2020/06/30	25	9.39	123	9.40	9.46	-98	27,582	-0.36%	大賣/
2020/06/29	15	9.35	7	9.33	9.37	8	27,984	0.03%
2020/06/24	1	9.38	35.2	9.39	9.34	-34.2	27,915	-0.12%
2020/06/23	11	9.33	16	9.36	9.33	-5	28,234	-0.02%
2020/06/22	15	9.32	6	9.33	9.32	9	28,295	0.03%
2020/06/19	49	9.33	0	0.00	9.26	49	28,847	0.17%
2020/06/18	33	9.34	3	9.37	9.40	30	28,729	0.10%
2020/06/17	33	9.38	6	9.41	9.40	27	28,912	0.09%
2020/06/16	10	9.38	30	9.38	9.39	-20	29,766	-0.07%
2020/06/15	49	9.32	10	9.23	9.27	39	31,261	0.12%
2020/06/12	25	9.13	30	9.05	9.16	-5	31,650	-0.02%
2020/06/11	43	9.35	221	9.41	9.20	-178	32,027	-0.56%	大賣/鉅額交易
2020/06/10	13	9.44	10	9.46	9.47	3	31,963	0.01%
2020/06/09	10	9.48	8	9.48	9.48	2	33,030	0.01%
2020/06/08	9.2	9.47	63	9.48	9.49	-53.8	33,656	-0.16%
2020/06/05	0	0.00	7	9.34	9.40	-7	33,743	-0.02%
2020/06/04	15.7	9.34	10	9.34	9.36	5.7	34,278	0.02%
2020/06/03	3	9.27	97	9.27	9.30	-94	34,614	-0.27%
2020/06/02	8	9.16	60	9.16	9.14	-52	34,369	-0.15%
2020/06/01	14.3	9.11	94.1	9.15	9.11	-79.8	34,332	-0.23%
2020/05/29	24	9.02	69	9.07	9.09	-45	34,099	-0.13%
2020/05/28	19	9.02	0	0.00	9.00	19	33,815	0.06%
2020/05/27	24	9.05	21	9.07	9.07	3	33,948	0.01%
2020/05/26	30.3	8.99	32.1	9.05	9.02	-1.8	34,214	-0.01%
2020/05/25	63	8.91	12	8.93	8.97	51	34,322	0.15%
2020/05/22	152	8.96	12	8.94	8.93	140	34,457	0.41%	大買/鉅額交易
2020/05/21	30.7	9.01	25.6	9.03	9.01	5.1	34,522	0.01%
2020/05/20	16	9.01	309.9	9.01	9.02	-293.9	34,534	-0.85%	大賣/鉅額交易
2020/05/19	19	9.01	20	9.01	9.00	-1	34,542	0.00%
2020/05/18	20.1	8.94	11	8.96	8.95	9.1	34,373	0.03%
2020/05/15	47	8.94	2	9.00	8.95	45	34,217	0.13%
2020/05/14	114	9.00	21	9.00	8.99	93	34,006	0.27%	大買/
2020/05/13	4.1	9.04	3	9.05	9.04	1.1	33,834	0.00%
2020/05/12	365	9.03	0	0.00	9.04	365	33,932	1.08%	大買/鉅額交易
2020/05/11	112	9.06	37	9.10	9.10	75	33,846	0.22%	大買/
2020/05/08	13	9.01	42	9.01	8.98	-29	33,671	-0.09%
2020/05/07	50	8.96	2	9.00	8.93	48	33,666	0.14%
2020/05/06	8	8.91	11	8.96	8.90	-3	33,670	-0.01%
2020/05/05	15	8.94	11	8.99	8.92	4	33,636	0.01%
2020/05/04	42	8.84	40	8.88	8.93	2	33,672	0.01%
2020/04/30	63	9.08	36	9.06	9.06	27	33,466	0.08%
2020/04/29	13	8.91	111	8.96	8.98	-98	33,376	-0.29%	大賣/
2020/04/28	21	8.72	58	8.74	8.76	-37	33,328	-0.11%
2020/04/27	18.2	8.59	13	8.57	8.58	5.2	34,140	0.02%
2020/04/24	5	8.41	13	8.48	8.40	-8	34,012	-0.02%
2020/04/23	32	8.42	30	8.46	8.43	2	34,060	0.01%
2020/04/22	5	8.31	35	8.34	8.39	-30	33,930	-0.09%
2020/04/21	69	8.40	0	0.00	8.36	69	33,923	0.20%
2020/04/20	9	8.57	9	8.59	8.56	0	33,551	0.00%
2020/04/17	17	8.63	40	8.65	8.60	-23	33,599	-0.07%
2020/04/16	117	8.56	14.1	8.56	8.51	102.9	33,464	0.31%	大買/鉅額交易
2020/04/15	28	8.65	15	8.62	8.66	13	33,094	0.04%
2020/04/14	14	8.47	118	8.47	8.51	-104	32,751	-0.32%	大賣/鉅額交易
2020/04/13	395	8.28	47	8.34	8.35	348	32,360	1.08%	大買/鉅額交易
2020/04/10	21	8.11	14	8.11	8.13	7	31,789	0.02%
2020/04/09	12	7.89	20	7.88	7.95	-8	31,596	-0.03%
2020/04/08	20	7.78	0	0.00	7.83	20	31,500	0.06%
2020/04/07	3	7.75	12	7.75	7.76	-9	31,386	-0.03%
2020/04/06	32	7.60	7	7.62	7.65	25	31,416	0.08%
2020/04/01	2	7.51	0	0.00	7.51	2	31,248	0.01%
2020/03/31	31	7.60	5	7.65	7.42	26	31,109	0.08%
2020/03/30	31	7.58	159	7.64	7.74	-128	30,327	-0.42%	大賣/鉅額交易
2020/03/27	21	7.83	68	7.83	7.81	-47	30,076	-0.16%
2020/03/26	3	7.54	22	7.57	7.60	-19	29,712	-0.06%
2020/03/25	119	7.51	61	7.53	7.54	58	29,961	0.19%	大買/
2020/03/24	17	7.36	16	7.34	7.26	1	29,536	0.00%
2020/03/23	22	7.05	5	7.03	7.01	17	29,297	0.06%
2020/03/20	69	7.27	49	7.43	7.35	20	29,208	0.07%
2020/03/19	76	7.15	20.3	7.04	6.90	55.7	28,477	0.20%
2020/03/18	19	7.54	33.6	7.55	7.50	-14.6	27,654	-0.05%
2020/03/17	28	7.68	137	7.73	7.60	-109	27,212	-0.40%	大賣/鉅額交易
2020/03/16	37.1	8.00	21	7.96	7.93	16.1	26,615	0.06%
2020/03/13	40	7.88	23	7.93	8.29	17	26,174	0.06%
2020/03/12	48	8.68	0	0.00	8.56	48	24,977	0.19%
2020/03/11	33	8.98	0	0.00	8.97	33	24,337	0.14%
2020/03/10	48	8.96	1.2	9.01	9.00	46.8	24,120	0.19%
2020/03/09	63	9.05	0	0.00	9.03	63	23,767	0.27%
2020/03/06	24	9.20	0	0.00	9.18	24	23,205	0.10%
2020/03/05	0	0.00	2	9.37	9.36	-2	23,122	-0.01%
2020/03/04	0	0.00	6	9.26	9.26	-6	23,182	-0.03%
2020/03/03	3	9.17	17	9.22	9.17	-14	23,128	-0.06%
2020/03/02	15	9.04	17	9.07	9.10	-2	23,074	-0.01%
2020/02/27	14	9.18	3.9	9.19	9.16	10.1	23,444	0.04%
2020/02/26	39	9.19	0	0.00	9.21	39	23,176	0.17%
2020/02/25	23	9.24	26	9.25	9.24	-3	23,013	-0.01%
2020/02/24	12	9.28	1	9.30	9.30	11	23,082	0.05%
2020/02/21	11	9.42	0	0.00	9.36	11	22,923	0.05%
2020/02/20	11	9.43	0	0.00	9.41	11	22,910	0.05%
2020/02/19	7	9.39	0	0.00	9.41	7	22,921	0.03%
2020/02/18	1	9.36	0	0.00	9.37	1	22,971	0.00%
2020/02/17	4	9.37	0	0.00	9.36	4	23,118	0.02%
2020/02/14	3	9.38	4	9.38	9.41	-1	23,340	0.00%
2020/02/13	9	9.38	75	9.38	9.40	-66	23,611	-0.28%
2020/02/12	33	9.37	0	0.00	9.35	33	24,020	0.14%
2020/02/11	40	9.39	9	9.35	9.36	31	24,391	0.13%
2020/02/10	9	9.29	20	9.29	9.31	-11	25,741	-0.04%
2020/02/07	26	9.39	25	9.40	9.35	1	26,401	0.00%
2020/02/06	9	9.40	17	9.45	9.49	-8	27,017	-0.03%
2020/02/05	13	9.21	5.8	9.31	9.33	7.2	27,138	0.03%
2020/02/04	23	9.29	41	9.27	9.29	-18	27,028	-0.07%
2020/02/03	20	9.17	13	9.18	9.23	7	27,101	0.03%
2020/01/31	21	9.34	0	0.00	9.29	21	26,842	0.08%
2020/01/30	102	9.38	67.5	9.43	9.26	34.5	26,536	0.13%	大買/
2020/01/20	95	9.84	0	0.00	9.84	95	25,320	0.38%
2020/01/17	41.3	9.85	6.3	9.86	9.85	35	25,290	0.14%
2020/01/16	13	9.83	0	0.00	9.85	13	25,530	0.05%
2020/01/15	46	9.85	14	9.89	9.84	32	25,653	0.12%
2020/01/14	170	9.87	32	9.88	9.88	138	25,665	0.54%	大買/鉅額交易
2020/01/13	7	9.81	22	9.82	9.83	-15	25,487	-0.06%
2020/01/10	12.7	9.75	15	9.76	9.74	-2.3	25,698	-0.01%
2020/01/09	7	9.63	0	0.00	9.63	7	25,855	0.03%
2020/01/08	35	9.58	2	9.58	9.56	33	25,981	0.13%
2020/01/07	29	9.65	76	9.64	9.65	-47	25,779	-0.18%
2020/01/06	10	9.66	17.1	9.71	9.65	-7.1	25,811	-0.03%
2020/01/03	23	9.74	1	9.76	9.76	22	25,773	0.09%
2020/01/02	77	9.73	58.2	9.71	9.72	18.8	25,819	0.07%
2019/12/31	19	9.73	58.3	9.75	9.73	-39.3	25,702	-0.15%
2019/12/30	86	9.77	0	0.00	9.72	86	25,617	0.34%
2019/12/27	31	9.78	3.1	9.80	9.79	27.9	25,536	0.11%
2019/12/26	21	9.79	5	9.79	9.79	16	25,435	0.06%
2019/12/25	92	9.80	8	9.80	9.81	84	25,467	0.33%
2019/12/24	6	9.83	9	9.84	9.81	-3	25,460	-0.01%
2019/12/23	0	0.00	5	9.82	9.87	-5	25,535	-0.02%
2019/12/20	27	9.82	0	0.00	9.81	27	25,509	0.11%
2019/12/19	59	9.84	5	9.84	9.89	54	25,067	0.22%
2019/12/18	2	9.90	18	9.91	9.90	-16	24,854	-0.06%
2019/12/17	5	9.81	45	9.88	9.93	-40	24,888	-0.16%
2019/12/16	54	9.84	1.9	9.80	9.81	52.1	24,640	0.21%
2019/12/13	74	9.90	8	9.89	9.91	66	24,391	0.27%
2019/12/12	0	0.00	27	9.75	9.77	-27	23,478	-0.11%
2019/12/11	6	9.68	30	9.71	9.69	-24	23,270	-0.10%
2019/12/10	15	9.67	0	0.00	9.66	15	23,292	0.06%
2019/12/09	5	9.68	0	0.00	9.66	5	23,321	0.02%
2019/12/06	3	9.63	0	0.00	9.65	3	23,362	0.01%
2019/12/05	14	9.62	20	9.68	9.62	-6	23,280	-0.03%
2019/12/04	55	9.56	30	9.53	9.58	25	23,074	0.11%
2019/12/03	46	9.62	1	9.61	9.62	45	22,973	0.20%
2019/12/02	64	9.65	2.3	9.67	9.66	61.7	22,910	0.27%
2019/11/29	41	9.74	0	0.00	9.71	41	22,714	0.18%
2019/11/28	1	9.82	0	0.00	9.80	1	22,477	0.00%
2019/11/27	15.9	9.82	1	9.82	9.82	14.9	22,536	0.07%
2019/11/26	16	9.89	10	9.93	9.87	6	22,388	0.03%
2019/11/25	0	0.00	10	9.92	9.92	-10	21,636	-0.05%
2019/11/22	0	0.00	14	9.84	9.88	-14	22,022	-0.06%
2019/11/21	34	9.79	0	0.00	9.78	34	21,968	0.15%
2019/11/20	65	9.85	5.1	9.85	9.87	59.9	21,685	0.28%
2019/11/19	0	0.00	16	9.87	9.92	-16	21,566	-0.07%
2019/11/18	40	9.85	10	9.90	9.90	30	21,519	0.14%
2019/11/15	2	9.86	0	0.00	9.90	2	21,380	0.01%
2019/11/14	10	9.83	1	9.82	9.83	9	21,305	0.04%
2019/11/13	19	9.90	0	0.00	9.89	19	21,386	0.09%
2019/11/12	8	9.95	32.3	9.96	9.97	-24.3	21,254	-0.11%
2019/11/11	38	9.88	12	9.96	9.89	26	21,061	0.12%
2019/11/08	10	10.05	81.1	10.00	10.00	-71.1	20,524	-0.35%
2019/11/07	137	10.13	95.5	10.09	10.10	41.5	20,082	0.21%	大買/
2019/11/06	61	9.89	105	9.96	9.94	-44	18,601	-0.24%	大賣/
2019/11/05	68	9.82	95	9.84	9.86	-27	18,098	-0.15%
2019/11/04	51	9.63	4	9.60	9.65	47	17,590	0.27%
2019/11/01	2	9.52	28	9.53	9.54	-26	17,576	-0.15%
2019/10/31	0	0.00	36	9.56	9.50	-36	17,750	-0.20%
2019/10/30	1	9.50	13	9.51	9.53	-12	17,597	-0.07%
2019/10/29	3	9.48	0	0.00	9.48	3	17,591	0.02%
2019/10/28	8	9.50	31.2	9.49	9.50	-23.2	17,499	-0.13%
2019/10/25	13	9.50	15	9.50	9.47	-2	17,436	-0.01%
2019/10/24	30	9.52	29	9.52	9.54	1	17,336	0.01%
2019/10/23	0	0.00	8.3	9.40	9.41	-8.3	17,087	-0.05%
2019/10/22	11	9.47	5	9.46	9.49	6	17,005	0.04%
2019/10/21	15	9.45	22	9.45	9.45	-7	16,986	-0.04%
2019/10/18	1	9.43	12.7	9.41	9.47	-11.7	16,897	-0.07%
2019/10/17	3	9.39	22	9.44	9.46	-19	16,469	-0.12%
2019/10/16	2	9.28	11	9.32	9.34	-9	16,019	-0.06%
2019/10/15	0	0.00	8	9.25	9.24	-8	16,026	-0.05%
2019/10/14	0	0.00	41	9.25	9.27	-41	16,051	-0.26%
2019/10/09	56	9.15	0	0.00	9.11	56	15,930	0.35%
2019/10/08	31	9.23	2	9.25	9.20	29	15,837	0.18%
2019/10/07	6	9.17	0	0.00	9.15	6	15,905	0.04%
2019/10/04	3	9.17	0	0.00	9.17	3	15,892	0.02%
2019/10/03	2	9.17	9	9.16	9.14	-7	15,974	-0.04%
2019/10/02	4	9.25	0	0.00	9.25	4	15,890	0.03%
2019/10/01	4	9.26	30.7	9.27	9.29	-26.7	15,899	-0.17%
2019/09/27	22	9.26	0	9.24	9.24	22	16,020	0.14%
2019/09/26	16	9.33	0	0.00	9.31	16	16,324	0.10%
2019/09/24	13	9.38	20	9.36	9.37	-7	16,455	-0.04%
2019/09/23	0	0.00	2	9.41	9.39	-2	16,623	-0.01%
2019/09/20	0	0.00	30	9.39	9.37	-30	16,873	-0.18%
2019/09/19	10	9.41	19	9.41	9.42	-9	16,626	-0.05%
2019/09/18	13	9.42	0	0.00	9.42	13	16,719	0.08%
2019/09/17	4	9.38	0	0.00	9.45	4	16,676	0.02%
2019/09/16	7	9.45	69.1	9.46	9.44	-62.1	16,935	-0.37%
2019/09/12	0	0.00	14	9.44	9.44	-14	16,974	-0.08%
2019/09/11	9	9.40	57	9.39	9.40	-48	17,073	-0.28%
2019/09/10	3	9.36	64	9.36	9.39	-61	16,977	-0.36%
2019/09/09	25	9.32	5	9.30	9.32	20	16,832	0.12%
2019/09/06	8	9.25	0	0.00	9.25	8	16,853	0.05%
2019/09/05	10	9.23	12	9.22	9.28	-2	16,910	-0.01%
2019/09/04	0	0.00	27.2	9.14	9.15	-27.2	16,818	-0.16%
2019/09/03	21	9.10	0	0.00	9.07	21	16,907	0.12%
2019/09/02	2	9.11	3	9.13	9.13	-1	16,980	-0.01%
2019/08/30	3	9.03	0	0.00	9.09	3	17,154	0.02%
2019/08/29	21	8.98	0	0.00	8.99	21	17,126	0.12%
2019/08/28	2	9.01	2	9.01	9.02	0	17,213	0.00%
2019/08/27	11	8.99	0	0.00	8.96	11	17,343	0.06%
2019/08/20	29	9.15	0	0.00	9.10	29	19,305	0.15%
2019/08/19	7	9.13	2	9.19	9.13	5	19,450	0.03%
2019/08/16	13	9.12	10	9.13	9.16	3	19,725	0.02%
2019/08/15	12	9.00	5	9.01	9.01	7	19,763	0.04%
2019/08/14	6	9.08	5	9.08	9.06	1	20,211	0.00%
2019/08/13	5	9.09	3.1	9.07	9.06	1.9	20,299	0.01%
2019/08/12	45	9.04	3	9.03	9.12	42	20,643	0.20%
2019/08/08	15	9.06	6	9.07	9.06	9	20,972	0.04%
2019/08/07	32	8.99	0	0.00	8.99	32	21,188	0.15%
2019/08/06	29	8.97	0	0.00	9.02	29	21,745	0.13%
2019/08/05	17	9.09	6	9.08	9.08	11	21,641	0.05%
2019/08/02	23	9.13	15	9.14	9.15	8	21,731	0.04%
2019/08/01	11	9.23	5.1	9.21	9.22	5.9	22,011	0.03%
2019/07/31	15	9.32	6	9.37	9.28	9	22,200	0.04%
2019/07/30	4	9.35	45	9.36	9.37	-41	22,246	-0.18%
2019/07/29	0	0.00	13	9.32	9.35	-13	22,397	-0.06%
2019/07/26	2	9.23	0	0.00	9.32	2	22,450	0.01%
2019/07/25	7	9.26	26	9.25	9.25	-19	22,706	-0.08%
2019/07/24	5	9.25	10	9.26	9.27	-5	23,004	-0.02%
2019/07/23	12	9.30	0	0.00	9.26	12	23,066	0.05%
2019/07/22	30	9.32	0	0.00	9.32	30	23,024	0.13%
2019/07/19	12	9.38	19	9.35	9.32	-7	23,094	-0.03%
2019/07/18	22	9.36	0	0.00	9.33	22	23,137	0.10%
2019/07/17	4	9.40	0	0.00	9.37	4	23,174	0.02%
2019/07/16	0	0.00	4	9.40	9.43	-4	22,952	-0.02%
2019/07/15	5	9.37	13.1	9.38	9.40	-8.1	22,868	-0.04%
2019/07/12	5	9.47	10	9.45	9.41	-5	23,187	-0.02%
2019/07/11	13	9.45	7	9.48	9.48	6	23,178	0.03%
2019/07/10	6	9.28	0	0.00	9.29	6	23,037	0.03%
2019/07/09	5	9.28	10	9.30	9.28	-5	23,142	-0.02%
2019/07/08	27	9.30	0	0.00	9.33	27	23,172	0.12%
2019/07/05	7	9.31	11	9.32	9.32	-4	23,361	-0.02%
2019/07/04	20	9.34	6.6	9.34	9.32	13.4	23,841	0.06%
2019/07/03	3	9.52	3	9.52	9.50	0	23,813	0.00%
2019/07/02	11	9.54	1	9.54	9.55	10	23,719	0.04%
2019/07/01	3	9.51	2.5	9.52	9.50	0.5	23,633	0.00%
2019/06/28	13	9.48	30	9.52	9.47	-17	23,650	-0.07%
2019/06/26	0	0.00	1	9.53	9.50	-1	24,068	0.00%
2019/06/25	1	9.49	3	9.51	9.54	-2	24,332	-0.01%
2019/06/24	5	9.49	4	9.49	9.53	1	24,293	0.00%
2019/06/21	0	0.00	3	9.46	9.46	-3	24,438	-0.01%
2019/06/20	0	0.00	12	9.54	9.50	-12	24,298	-0.05%
2019/06/19	0	0.00	2	9.45	9.47	-2	24,178	-0.01%
2019/06/18	1	9.36	0	0.00	9.36	1	24,121	0.00%
2019/06/17	0	0.00	0.9	9.31	9.31	-0.9	24,248	0.00%
2019/06/14	3	9.27	20	9.33	9.27	-17	24,662	-0.07%
2019/06/13	26	9.26	0.5	9.29	9.27	25.5	24,631	0.10%
2019/06/12	12	9.31	0	0.00	9.37	12	25,001	0.05%
2019/06/11	35	9.46	7	9.46	9.43	28	25,018	0.11%
2019/06/10	10	9.53	40	9.51	9.53	-30	24,867	-0.12%
2019/06/06	0	0.00	4	9.43	9.45	-4	24,846	-0.02%
2019/06/05	2	9.34	41.1	9.36	9.33	-39.1	24,822	-0.16%
2019/06/04	15	9.28	0	0.00	9.30	15	24,760	0.06%
2019/06/03	40	9.22	40	9.26	9.25	0	24,647	0.00%
2019/05/31	12	9.22	10	9.27	9.30	2	24,643	0.01%
2019/05/30	0	0.00	1	9.26	9.24	-1	24,469	0.00%
2019/05/29	68	9.13	152	9.12	9.10	-84	24,505	-0.34%	大賣/
2019/05/28	6	9.19	0	0.00	9.14	6	24,400	0.02%
2019/05/27	32	9.21	0	0.00	9.23	32	22,768	0.14%
2019/05/24	65	9.20	20	9.21	9.20	45	22,801	0.20%
2019/05/23	67	9.22	30	9.20	9.20	37	22,752	0.16%
2019/05/22	18	9.28	10	9.31	9.30	8	22,513	0.04%
2019/05/21	142	9.37	10	9.46	9.42	132	22,425	0.59%	大買/鉅額交易
2019/05/20	23	9.13	2	9.13	9.16	21	21,915	0.10%
2019/05/17	14	9.04	0	0.00	9.05	14	21,729	0.06%
2019/05/16	62	9.16	62	9.11	9.03	0	21,397	0.00%
2019/05/15	25	9.25	44	9.25	9.23	-19	21,106	-0.09%
2019/05/14	105	9.25	65	9.21	9.21	40	21,090	0.19%	大買/
2019/05/13	50	9.52	3	9.59	9.48	47	20,271	0.23%
2019/05/10	38	9.51	30.8	9.49	9.48	7.2	20,290	0.04%
2019/05/09	75	9.60	40	9.58	9.50	35	20,104	0.17%
2019/05/08	39	9.68	20	9.65	9.65	19	19,659	0.10%
2019/05/07	123	9.79	31	9.75	9.75	92	19,271	0.48%	大買/
2019/05/06	69	9.81	22	9.90	9.81	47	19,210	0.24%
2019/05/03	49	9.92	12	9.92	9.92	37	19,237	0.19%
2019/05/02	102	9.91	4	9.92	9.91	98	19,193	0.51%	大買/
2019/04/30	9	9.93	10	9.99	9.95	-1	18,925	-0.01%
2019/04/29	5	10.00	0	0.00	10.05	5	18,540	0.03%
2019/04/26	3	9.93	0	0.00	9.96	3	18,447	0.02%
2019/04/25	7	9.96	0	0.00	9.96	7	18,460	0.04%
2019/04/24	22	9.97	0	0.00	9.97	22	18,421	0.12%
2019/04/23	2	9.98	0	0.00	9.99	2	18,498	0.01%
2019/04/22	5	9.99	10.5	9.99	9.99	-5.5	18,469	-0.03%
2019/04/19	0	0.00	1	10.00	10.00	-1	18,512	-0.01%
2019/04/18	8	9.96	0	0.00	10.00	8	18,539	0.04%
2019/04/17	10	10.00	22	10.00	10.00	-12	18,487	-0.06%
2019/04/16	17	10.00	0	0.00	10.05	17	18,438	0.09%
2019/04/15	39	10.08	59.1	10.04	10.00	-20.1	18,479	-0.11%
2019/04/12	1	10.05	0	0.00	10.10	1	18,693	0.01%
2019/04/11	10	10.04	4.2	10.07	10.05	5.8	18,594	0.03%
2019/04/10	5	10.05	103	10.10	10.05	-98	18,387	-0.53%	大賣/
2019/04/09	6	10.09	0	0.00	10.05	6	17,940	0.03%
2019/04/08	8	10.01	15.2	10.00	10.05	-7.2	17,801	-0.04%
2019/04/03	0	0.00	5	10.00	10.10	-5	17,470	-0.03%
2019/04/02	2	10.05	2	10.10	10.05	0	17,350	0.00%
2019/04/01	42	10.14	472	10.20	10.05	-430	17,227	-2.50%	大賣/鉅額交易
2019/03/29	1	10.15	7	10.24	10.30	-6	16,867	-0.04%
2019/03/28	6	10.01	5	10.10	10.15	1	16,524	0.01%
2019/03/27	10.3	10.05	15	10.07	10.05	-4.7	16,354	-0.03%
2019/03/26	10	10.00	10	10.10	10.10	0	16,401	0.00%
2019/03/25	24	10.02	0	0.00	10.00	24	16,538	0.15%
2019/03/22	1	10.20	1	10.20	10.20	0	16,380	0.00%
2019/03/21	0	0.00	55	10.20	10.20	-55	16,388	-0.34%
2019/03/20	0	0.00	0.5	10.15	10.20	-0.5	16,230	0.00%
2019/03/19	0	0.00	21	10.15	10.15	-21	16,204	-0.13%
2019/03/18	0	0.00	0.5	10.10	10.10	-0.5	15,988	0.00%
2019/03/15	0	0.00	1	9.99	10.05	-1	16,111	-0.01%
2019/03/14	1	9.98	1	9.95	9.95	0	15,711	0.00%
2019/03/13	1	9.99	4.6	9.99	10.00	-3.6	15,829	-0.02%
2019/03/12	1	9.99	4	9.98	9.99	-3	15,957	-0.02%
2019/03/11	1	9.90	0	0.00	9.90	1	16,141	0.01%
2019/03/08	21	9.91	11.3	9.92	9.92	9.7	16,271	0.06%
2019/03/07	1	9.94	0	0.00	9.95	1	17,306	0.01%
2019/03/06	0	0.00	50	9.92	9.91	-50	17,429	-0.29%
2019/03/05	4	9.90	0	0.00	9.90	4	17,481	0.02%
2019/03/04	19	9.91	15	9.98	9.94	4	17,435	0.02%
2019/02/27	2	9.98	0	0.00	9.97	2	17,368	0.01%
2019/02/26	1	10.00	0	0.00	9.97	1	17,387	0.01%
2019/02/25	20	9.98	2	9.97	10.00	18	17,307	0.10%
2019/02/22	8	9.95	22	9.99	9.99	-14	17,440	-0.08%
2019/02/21	2	9.97	6	9.98	10.00	-4	17,543	-0.02%
2019/02/20	5	9.97	0	0.00	10.00	5	17,636	0.03%
2019/02/19	22	9.95	0	0.00	9.97	22	17,617	0.12%
2019/02/18	11	9.92	1	9.92	9.92	10	17,706	0.06%
2019/02/15	4	9.87	0	0.00	9.86	4	17,768	0.02%
2019/02/14	10	9.90	5	9.88	9.86	5	17,845	0.03%
2019/02/13	1	9.87	12.5	9.89	9.94	-11.5	17,924	-0.06%
2019/02/12	5	9.88	0	0.00	9.90	5	17,928	0.03%
2019/02/11	2	9.97	0	0.00	9.91	2	18,096	0.01%
2019/01/30	2	9.97	3	10.00	9.98	-1	18,161	-0.01%
2019/01/29	0	0.00	10	9.98	10.00	-10	17,936	-0.06%
2019/01/25	10	9.90	42.3	9.95	9.97	-32.3	18,010	-0.18%
2019/01/24	1	9.78	0	0.00	9.92	1	17,936	0.01%
2019/01/23	3	9.84	1	9.85	9.81	2	18,096	0.01%
2019/01/22	1	9.93	2	9.92	9.90	-1	18,200	-0.01%
2019/01/21	3	9.98	6	9.97	9.95	-3	18,219	-0.02%
2019/01/18	0	0.00	8	9.89	9.91	-8	18,554	-0.04%
2019/01/17	23.9	9.82	20	9.84	9.84	3.9	19,253	0.02%
2019/01/16	0	0.00	2	9.96	9.91	-2	19,767	-0.01%
2019/01/15	1	9.94	29.3	9.93	9.93	-28.3	20,161	-0.14%
2019/01/14	20	9.82	21	9.81	9.81	-1	20,159	0.00%
2019/01/11	29	9.86	95	9.88	9.91	-66	20,775	-0.32%
2019/01/10	2	9.84	6	9.89	9.90	-4	21,140	-0.02%
2019/01/09	2	9.89	6	9.90	9.90	-4	21,541	-0.02%
2019/01/08	23	9.72	20	9.70	9.70	3	21,596	0.01%
2019/01/04	90	9.51	24	9.49	9.45	66	22,438	0.29%
2019/01/03	23	9.62	10	9.72	9.63	13	23,773	0.05%
2019/01/02	31	9.62	20	9.70	9.68	11	24,026	0.05%
2018/12/28	10	9.70	10	9.74	9.72	0	24,167	0.00%
2018/12/27	6	9.72	23	9.71	9.76	-17	24,593	-0.07%
2018/12/24	21	9.70	10	9.71	9.76	11	25,407	0.04%
2018/12/21	10.1	9.63	23	9.67	9.77	-12.9	26,107	-0.05%
2018/12/20	18	9.69	0	0.00	9.63	18	26,950	0.07%
2018/12/18	44	9.77	20	9.83	9.71	24	27,273	0.09%
2018/12/14	2	9.93	14.4	9.91	9.95	-12.4	27,423	-0.05%
2018/12/12	11	9.92	10	9.97	9.93	1	27,862	0.00%
2018/12/11	1	9.95	0	0.00	10.00	1	27,790	0.00%
2018/12/10	3	9.93	30	9.91	9.91	-27	27,961	-0.10%
2018/12/07	3	9.99	0	0.00	10.05	3	27,942	0.01%
2018/12/06	46	9.98	4	10.05	9.97	42	28,098	0.15%
2018/12/05	22	10.02	0	0.00	10.05	22	28,180	0.08%
2018/12/04	26	10.13	11.7	10.06	10.15	14.3	28,309	0.05%
2018/12/03	51	10.15	1	10.15	10.15	50	28,223	0.18%
2018/11/30	4	10.15	47	10.16	10.00	-43	28,230	-0.15%
2018/11/29	0	0.00	1	10.05	9.99	-1	27,607	0.00%
2018/11/28	0	0.00	14	9.98	10.05	-14	27,533	-0.05%
2018/11/27	12	9.97	1	9.97	9.99	11	27,385	0.04%
2018/11/26	2	9.97	75	9.96	9.96	-73	27,647	-0.26%
2018/11/22	19	9.98	0	0.00	9.98	19	27,636	0.07%
2018/11/21	2	9.95	0	10.05	10.05	2	27,569	0.01%
2018/11/20	0	0.00	20	10.00	10.00	-20	27,449	-0.07%
2018/11/19	3	10.00	0	0.00	10.05	3	27,427	0.01%
2018/11/16	0	0.00	2	10.05	10.10	-2	27,367	-0.01%
2018/11/15	0	0.00	3	10.05	10.05	-3	27,313	-0.01%
2018/11/14	3	10.03	1	10.00	10.00	2	27,296	0.01%
2018/11/13	1	9.98	0	0.00	10.00	1	27,466	0.00%
2018/11/12	1	9.99	0	0.00	10.05	1	27,341	0.00%
2018/11/08	0	0.00	13	10.16	10.15	-13	27,347	-0.05%
2018/11/07	22	10.00	5	10.05	10.10	17	27,310	0.06%
2018/11/06	1	9.93	23	9.97	9.93	-22	27,451	-0.08%
2018/11/05	20	9.86	21	9.89	9.95	-1	27,692	0.00%
2018/11/02	4	9.90	1	9.92	9.96	3	27,713	0.01%
2018/11/01	24	9.87	0	0.00	9.90	24	27,817	0.09%
2018/10/31	5	9.86	10	9.95	9.93	-5	27,948	-0.02%
2018/10/30	23	9.71	3	9.63	9.76	20	27,967	0.07%
2018/10/29	42	9.53	2	9.55	9.60	40	28,118	0.14%
2018/10/26	43	9.49	15	9.52	9.55	28	28,463	0.10%
2018/10/25	10	9.51	100	9.55	9.51	-90	28,360	-0.32%
2018/10/24	30	9.75	7	9.75	9.76	23	27,969	0.08%
2018/10/23	1	9.95	1	9.95	9.94	0	27,462	0.00%
2018/10/22	39	9.97	0	0.00	10.05	39	27,152	0.14%
2018/10/19	10	9.98	20.1	10.00	10.00	-10.1	27,173	-0.04%
2018/10/18	24	10.06	5	10.05	10.10	19	27,036	0.07%
2018/10/17	10	10.30	0	0.00	10.20	10	26,848	0.04%
2018/10/16	0	0.00	1	10.20	10.20	-1	26,642	0.00%
2018/10/15	5	10.20	0	0.00	10.25	5	26,525	0.02%
2018/10/12	17	10.17	21.1	10.11	10.35	-4.1	26,253	-0.02%
2018/10/11	46	10.21	46	10.36	10.20	0	25,918	0.00%
2018/10/09	22	10.88	0	0.00	10.85	22	24,426	0.09%
2018/10/08	0.4	10.95	1	10.95	10.90	-0.6	24,243	0.00%
2018/10/05	38.9	10.91	33	10.92	10.95	5.9	24,502	0.02%
2018/10/04	15	11.00	0	0.00	11.00	15	25,037	0.06%
2018/10/03	10	11.15	5.2	11.10	11.15	4.8	25,398	0.02%
2018/10/02	4	11.25	145.1	11.40	11.20	-141.1	26,319	-0.54%	大賣/鉅額交易
2018/10/01	2	11.40	2.2	11.44	11.40	-0.2	26,335	0.00%
2018/09/28	10	11.50	49	11.40	11.40	-39	26,474	-0.15%
2018/09/27	1	11.40	46	11.40	11.45	-45	26,475	-0.17%
2018/09/26	16	11.17	80	11.22	11.25	-64	25,767	-0.25%
2018/09/25	1	11.05	5	11.10	11.15	-4	26,034	-0.02%
2018/09/21	0	0.00	63	11.06	11.10	-63	26,434	-0.24%
2018/09/20	9	10.99	0	0.00	10.95	9	26,257	0.03%
2018/09/18	1	10.85	1	10.85	10.85	0	26,422	0.00%
2018/09/14	1	10.90	32	10.92	10.95	-31	26,638	-0.12%
2018/09/13	0	0.00	2	10.80	10.85	-2	26,355	-0.01%
2018/09/12	0	0.00	3.2	10.80	10.80	-3.2	26,327	-0.01%
2018/09/11	1	10.70	0	0.00	10.80	1	26,318	0.00%
2018/09/10	13	10.72	35	10.70	10.75	-22	26,532	-0.08%
2018/09/07	0	0.00	46	10.82	10.80	-46	27,267	-0.17%
2018/09/06	18	10.72	157	10.75	10.80	-139	27,401	-0.51%	大賣/鉅額交易
2018/09/05	28	10.88	0	0.00	10.80	28	27,301	0.10%
2018/09/04	4	10.95	0	0.00	10.95	4	27,037	0.01%
2018/09/03	5	11.00	16	11.00	11.00	-11	27,172	-0.04%
2018/08/31	3	10.98	17	11.06	11.10	-14	27,395	-0.05%
2018/08/30	5	10.95	20	11.00	10.95	-15	27,363	-0.05%
2018/08/29	0	0.00	5	11.05	11.10	-5	27,484	-0.02%
2018/08/28	1	11.00	0	0.00	11.05	1	27,586	0.00%
2018/08/27	0	0.00	10	10.95	10.95	-10	27,742	-0.04%
2018/08/24	5	10.90	0	0.00	11.00	5	27,819	0.02%
2018/08/23	0	0.00	3	10.95	11.00	-3	28,716	-0.01%
2018/08/22	12	10.95	0	0.00	10.95	12	29,422	0.04%
2018/08/21	10	10.90	0.2	10.95	11.00	9.8	29,663	0.03%
2018/08/20	12	10.89	0	0.00	10.85	12	29,777	0.04%
2018/08/17	7	10.96	11	10.98	10.95	-4	29,711	-0.01%
2018/08/16	2	10.85	6	10.95	10.95	-4	29,858	-0.01%
2018/08/15	5	10.85	0	0.00	10.85	5	29,768	0.02%
2018/08/14	15	10.90	0	0.00	10.90	15	29,911	0.05%
2018/08/13	7	10.91	1	10.95	10.85	6	30,059	0.02%
2018/08/10	10	11.06	0	0.00	11.00	10	30,506	0.03%
2018/08/09	6	11.06	3	11.05	11.00	3	30,503	0.01%
2018/08/08	15	11.00	25	11.04	11.05	-10	31,054	-0.03%
2018/08/07	32	10.95	0	0.00	10.95	32	31,079	0.10%
2018/08/06	58	10.95	0	0.00	10.95	58	31,072	0.19%
2018/08/03	3	11.05	7.7	11.00	11.05	-4.7	30,918	-0.02%
2018/08/02	3	11.02	0	0.00	11.00	3	30,925	0.01%
2018/08/01	0	0.00	16	11.18	11.20	-16	30,827	-0.05%
2018/07/31	10	11.14	20	11.15	11.20	-10	30,860	-0.03%
2018/07/27	0	0.00	5	11.15	11.15	-5	30,937	-0.02%
2018/07/26	0.3	11.15	0.1	11.15	11.20	0.2	31,232	0.00%
2018/07/25	175	11.20	37	11.15	11.20	138	31,808	0.43%	大買/鉅額交易
2018/07/24	4.2	11.00	0.3	11.00	11.05	3.9	31,884	0.01%
2018/07/23	5	11.00	5	11.04	11.00	0	32,062	0.00%
2018/07/20	2	10.95	10.9	11.00	10.95	-8.9	32,382	-0.03%
2018/07/18	0	0.00	3	11.05	11.05	-3	33,703	-0.01%
2018/07/17	0	0.00	21	10.97	11.00	-21	35,203	-0.06%
2018/07/16	3	10.95	1	10.95	10.95	2	36,199	0.01%
2018/07/13	8	10.91	15	10.93	11.00	-7	36,553	-0.02%
2018/07/12	25	10.91	3	10.95	11.00	22	36,217	0.06%
2018/07/11	1	11.45	162.1	11.40	11.45	-161.1	35,542	-0.45%	大賣/鉅額交易
2018/07/10	45	11.40	11	11.45	11.40	34	35,109	0.10%
2018/07/09	11	11.35	85	11.40	11.40	-74	34,338	-0.22%
2018/07/06	1	11.35	8	11.34	11.35	-7	34,120	-0.02%
2018/07/05	1	11.35	58	11.33	11.35	-57	34,131	-0.17%
2018/07/04	24	11.30	3	11.35	11.40	21	34,416	0.06%
2018/07/03	2	11.30	0	0.00	11.35	2	34,469	0.01%
2018/07/02	1	11.35	33	11.31	11.30	-32	34,037	-0.09%
2018/06/29	2	11.15	30	11.18	11.15	-28	33,748	-0.08%
2018/06/28	25	11.15	0	0.00	11.10	25	33,622	0.07%
2018/06/27	10	11.20	0	0.00	11.15	10	33,632	0.03%
2018/06/26	2	11.25	1	11.30	11.35	1	33,854	0.00%
2018/06/25	6	11.31	14	11.24	11.30	-8	34,042	-0.02%
2018/06/22	10	11.05	1	11.05	11.05	9	33,898	0.03%
2018/06/21	6	11.18	21	11.15	11.10	-15	34,150	-0.04%
2018/06/20	19	11.06	10	11.07	11.10	9	34,629	0.03%
2018/06/19	11	11.10	7	11.04	11.05	4	34,671	0.01%
2018/06/15	29	11.13	0	11.20	11.20	29	34,349	0.08%
2018/06/14	27	11.22	4	11.25	11.15	23	33,571	0.07%
2018/06/13	30	11.35	0	0.00	11.30	30	33,422	0.09%
2018/06/12	4	11.40	16.1	11.35	11.35	-12.1	34,411	-0.04%
2018/06/11	0	0.00	2	11.50	11.50	-2	34,449	-0.01%
2018/06/08	34	11.50	3	11.50	11.50	31	34,826	0.09%
2018/06/07	5	11.55	30	11.50	11.55	-25	35,044	-0.07%
2018/06/06	2	11.40	4	11.46	11.45	-2	35,311	-0.01%
2018/06/05	0	0.00	0.1	11.45	11.45	-0.1	35,361	0.00%
2018/06/04	4	11.30	28.4	11.35	11.40	-24.4	35,276	-0.07%
2018/06/01	0	0.00	17	11.32	11.35	-17	35,316	-0.05%
2018/05/31	32	11.25	1	11.25	11.25	31	35,358	0.09%
2018/05/30	26	11.14	7	11.21	11.10	19	34,748	0.05%
2018/05/29	50	11.40	10	11.40	11.35	40	34,448	0.12%
2018/05/28	11	11.60	11	11.60	11.50	0	34,649	0.00%
2018/05/25	6	11.51	1	11.55	11.55	5	34,981	0.01%
2018/05/24	0	0.00	24	11.49	11.50	-24	35,263	-0.07%
2018/05/23	20	11.55	14	11.41	11.40	6	36,062	0.02%
2018/05/22	36.9	11.54	0	0.00	11.50	36.9	36,335	0.10%
2018/05/21	50	11.64	6	11.65	11.65	44	36,840	0.12%
2018/05/18	29	11.49	28	11.59	11.55	1	37,681	0.00%
2018/05/17	61	11.41	2	11.43	11.35	59	37,469	0.16%
2018/05/16	21	11.37	54	11.35	11.40	-33	37,483	-0.09%
2018/05/15	11.3	11.23	12	11.25	11.20	-0.7	37,668	0.00%
2018/05/14	20.1	11.20	80	11.25	11.20	-59.9	39,051	-0.15%
2018/05/11	14	11.14	1	11.15	11.20	13	39,321	0.03%
2018/05/10	0	0.00	10	11.15	11.10	-10	39,292	-0.03%
2018/05/09	2	11.13	1	11.15	11.15	1	39,327	0.00%
2018/05/08	0	0.00	6.1	11.00	11.05	-6.1	39,516	-0.02%
2018/05/07	6	10.93	108	10.97	10.95	-102	39,532	-0.26%	大賣/鉅額交易
2018/05/04	0	0.00	456	10.95	10.90	-456	39,535	-1.15%	大賣/鉅額交易
2018/05/03	6	11.00	13	10.99	11.00	-7	39,683	-0.02%
2018/05/02	38	11.15	8.8	11.12	11.05	29.2	39,779	0.07%
2018/04/30	29	11.14	48	11.12	11.25	-19	39,665	-0.05%
2018/04/27	11	11.00	0	0.00	11.00	11	40,057	0.03%
2018/04/26	13	11.00	19.6	10.99	10.95	-6.6	40,177	-0.02%
2018/04/25	45	10.93	4	10.95	10.95	41	40,096	0.10%
2018/04/24	29	11.11	28	11.04	11.05	1	40,102	0.00%
2018/04/23	56	10.93	133	10.99	11.05	-77	39,666	-0.19%	大賣/
2018/04/20	17.8	10.69	25	10.70	10.75	-7.2	38,503	-0.02%
2018/04/19	25	10.52	2	10.55	10.60	23	37,944	0.06%
2018/04/18	0	0.00	42	10.40	10.45	-42	37,983	-0.11%
2018/04/17	22	10.40	4	10.41	10.35	18	38,857	0.05%
2018/04/16	0	0.00	6	10.50	10.45	-6	40,208	-0.01%
2018/04/13	156	10.55	39	10.55	10.60	117	40,724	0.29%	大買/鉅額交易
2018/04/12	17.2	10.55	1	10.55	10.55	16.2	41,261	0.04%
2018/04/11	102	10.55	20	10.50	10.50	82	41,599	0.20%	大買/
2018/04/10	12	10.48	9	10.48	10.55	3	41,464	0.01%
2018/04/09	0	0.00	12	10.43	10.40	-12	41,076	-0.03%
2018/04/03	0	0.00	2	10.25	10.35	-2	40,782	0.00%
2018/04/02	1	10.40	5	10.33	10.35	-4	40,644	-0.01%
2018/03/31	9	10.31	10	10.30	10.30	-1	40,775	0.00%
2018/03/30	8	10.34	51	10.30	10.40	-43	40,939	-0.11%
2018/03/29	4.7	10.30	1	10.30	10.30	3.7	40,860	0.01%
2018/03/28	4	10.33	108.8	10.35	10.35	-104.8	40,760	-0.26%	大賣/鉅額交易
2018/03/27	10	10.35	2	10.40	10.45	8	40,705	0.02%
2018/03/26	6	10.25	6	10.29	10.30	0	40,869	0.00%
2018/03/23	17	10.26	62	10.30	10.35	-45	41,661	-0.11%
2018/03/22	10	10.46	121.2	10.45	10.45	-111.2	41,967	-0.26%	大賣/鉅額交易
2018/03/21	4	10.50	0	0.00	10.45	4	42,075	0.01%
2018/03/20	2	10.55	11	10.55	10.50	-9	42,484	-0.02%
2018/03/19	8	10.58	0	0.00	10.55	8	42,833	0.02%
2018/03/16	2	10.58	0	0.00	10.65	2	42,997	0.00%
2018/03/15	0	0.00	2	10.50	10.55	-2	42,694	0.00%
2018/03/14	7	10.57	0	0.00	10.50	7	42,621	0.02%
2018/03/13	5	10.60	25	10.60	10.65	-20	42,281	-0.05%
2018/03/12	82	10.58	20	10.55	10.60	62	42,230	0.15%
2018/03/09	2.9	10.43	6	10.45	10.45	-3.1	42,381	-0.01%
2018/03/08	12	10.40	0	0.00	10.40	12	42,817	0.03%
2018/03/07	2	10.35	0	0.00	10.40	2	43,672	0.00%
2018/03/06	1	10.40	0	0.00	10.40	1	44,019	0.00%
2018/03/05	10.9	10.33	3	10.45	10.30	7.9	44,215	0.02%
2018/03/02	5	10.40	0	0.00	10.40	5	43,848	0.01%
2018/03/01	1	10.40	0	0.00	10.50	1	43,345	0.00%
2018/02/26	2	10.68	1	10.70	10.55	1	42,557	0.00%
2018/02/23	2	10.58	61	10.62	10.65	-59	42,270	-0.14%
2018/02/22	10	10.42	22	10.37	10.50	-12	42,017	-0.03%
2018/02/21	6	10.38	8.8	10.44	10.50	-2.8	42,642	-0.01%
2018/02/12	144	10.39	32	10.32	10.35	112	41,988	0.27%	大買/鉅額交易
2018/02/09	20	9.90	57	10.01	10.00	-37	40,886	-0.09%
2018/02/08	0	0.00	218	10.11	10.10	-218	40,428	-0.54%	大賣/鉅額交易
2018/02/07	20	10.17	23.5	10.18	10.10	-3.5	40,462	-0.01%
2018/02/06	75	9.99	165	9.95	9.89	-90	39,683	-0.23%	大賣/
2018/02/05	7	10.44	0	0.00	10.50	7	38,247	0.02%
2018/02/02	20	10.65	20	10.68	10.65	0	37,800	0.00%
2018/02/01	0	0.00	10	10.70	10.65	-10	37,795	-0.03%
2018/01/31	15.1	10.57	22	10.64	10.70	-6.9	37,516	-0.02%
2018/01/30	1	10.75	3	10.70	10.70	-2	37,117	-0.01%
2018/01/29	11	10.70	0	0.00	10.75	11	36,855	0.03%
2018/01/26	1	10.70	17	10.75	10.75	-16	36,548	-0.04%
2018/01/25	6	10.75	26	10.75	10.80	-20	36,219	-0.06%
2018/01/24	26	10.59	0	0.00	10.75	26	35,920	0.07%
2018/01/23	56	10.61	24	10.58	10.70	32	35,434	0.09%
2018/01/22	56	10.78	9.9	10.82	10.85	46.1	34,580	0.13%
2018/01/19	6	10.84	16	10.85	10.90	-10	34,377	-0.03%
2018/01/18	51.5	10.86	73	10.90	10.90	-21.5	33,891	-0.06%
2018/01/17	11	10.66	55.2	10.73	10.80	-44.2	33,208	-0.13%
2018/01/16	0	0.00	25	10.66	10.75	-25	32,638	-0.08%
2018/01/15	105	10.62	32	10.63	10.70	73	32,107	0.23%	大買/
2018/01/12	2	10.50	30.4	10.50	10.50	-28.4	31,607	-0.09%
2018/01/11	133	10.50	2	10.55	10.45	131	31,135	0.42%	大買/鉅額交易
2018/01/10	34	10.51	256.5	10.61	10.65	-222.5	30,470	-0.73%	大賣/鉅額交易
2018/01/09	43	10.39	10	10.40	10.40	33	29,098	0.11%
2018/01/08	40	10.35	25	10.35	10.35	15	28,502	0.05%
2018/01/05	6	10.16	1	10.15	10.20	5	27,803	0.02%
2018/01/04	4	10.10	0	0.00	10.10	4	27,439	0.01%
2018/01/03	17	10.10	0	0.00	10.10	17	27,268	0.06%
2018/01/02	12	10.10	13.8	10.05	10.10	-1.8	26,974	-0.01%