開發金 (2883)-第一金-桃園券商分點個股進出

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
14.20
漲跌
▲0.15
漲幅
+1.07%
成交量
37,481張
產業
上市金融類股
1950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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/28	14.1	14.13	51.1	14.21	14.20	-37	57,676	-0.06%
2024/05/27	29.1	14.04	19	14.07	14.05	10.1	57,879	0.02%
2024/05/24	15	13.96	29.6	13.98	14.00	-14.6	57,655	-0.03%
2024/05/23	54	14.03	14	14.05	14.00	40	57,367	0.07%
2024/05/22	7.2	14.20	31	14.21	14.20	-23.8	56,955	-0.04%
2024/05/21	119.2	14.20	22	14.18	14.15	97.2	56,838	0.17%	大買/
2024/05/20	35	14.38	47.3	14.41	14.40	-12.3	56,115	-0.02%
2024/05/17	46	14.31	37	14.37	14.40	9	55,609	0.02%
2024/05/16	15	14.38	519	14.40	14.40	-504	55,465	-0.91%	大賣/鉅額交易
2024/05/15	82	14.29	70.2	14.33	14.25	11.9	55,020	0.02%
2024/05/14	20	14.06	16	14.11	14.10	4	54,162	0.01%
2024/05/13	2,026.1	14.31	71	14.24	14.15	1,955.1	53,947	3.62%	大買/鉅額交易
2024/05/10	1,620	14.05	56	14.07	14.15	1,564	52,903	2.96%	大買/鉅額交易
2024/05/09	3,218	13.88	10	13.85	13.70	3,208	51,594	6.22%	大買/鉅額交易
2024/05/08	10	13.78	13	13.80	13.80	-3	51,313	-0.01%
2024/05/07	17.4	13.82	26	13.83	13.85	-8.6	51,251	-0.02%
2024/05/06	19	13.82	132	13.86	13.85	-113	50,893	-0.22%	大賣/鉅額交易
2024/05/03	11	13.75	11	13.78	13.65	0	50,374	0.00%
2024/05/02	40	13.74	116	13.75	13.70	-76	50,172	-0.15%	大賣/
2024/04/30	19	13.65	24	13.71	13.65	-5	49,846	-0.01%
2024/04/29	39	13.40	537	13.42	13.60	-498	49,446	-1.01%	大賣/鉅額交易
2024/04/26	10	13.52	10.9	13.57	13.45	-0.9	48,260	0.00%
2024/04/25	13.1	13.52	4	13.58	13.50	9.1	48,311	0.02%
2024/04/24	10	13.63	13	13.68	13.70	-3	48,536	-0.01%
2024/04/23	21	13.59	20	13.64	13.55	1	48,991	0.00%
2024/04/22	34	13.53	34	13.51	13.50	0	49,563	0.00%
2024/04/19	49	13.22	23	13.27	13.20	26	49,397	0.05%
2024/04/18	8	13.41	46.1	13.41	13.50	-38.1	48,701	-0.08%
2024/04/17	15.5	13.29	14	13.31	13.35	1.5	48,466	0.00%
2024/04/16	123.6	13.42	51	13.31	13.25	72.6	48,160	0.15%	大買/
2024/04/15	111.4	13.62	19	13.69	13.65	92.4	47,069	0.20%	大買/
2024/04/12	154.6	13.85	8	13.86	13.80	146.6	46,688	0.31%	大買/鉅額交易
2024/04/11	311.5	13.93	35	13.91	14.00	276.5	46,140	0.60%	大買/鉅額交易
2024/04/10	37.5	14.04	25.8	14.04	14.00	11.8	45,802	0.03%
2024/04/09	12	14.07	195.2	14.15	14.15	-183.2	45,547	-0.40%	大賣/鉅額交易
2024/04/08	13	13.82	19	13.89	14.00	-6	44,994	-0.01%
2024/04/03	117.2	13.83	12	13.87	13.80	105.2	44,741	0.24%	大買/鉅額交易
2024/04/02	118	13.90	82	13.91	13.90	36	44,676	0.08%	大買/
2024/04/01	21.3	14.00	6	13.98	14.00	15.3	44,652	0.03%
2024/03/29	23	13.90	27	13.95	13.95	-4	44,334	-0.01%
2024/03/28	430.4	13.98	94	13.89	13.85	336.4	43,528	0.77%	大買/鉅額交易
2024/03/27	18	14.46	842.5	14.50	14.55	-824.5	40,560	-2.03%	大賣/鉅額交易
2024/03/26	49.6	14.32	143	14.35	14.30	-93.4	39,547	-0.24%	大賣/
2024/03/25	6.1	14.15	34	14.20	14.25	-27.9	38,863	-0.07%
2024/03/22	57	14.05	112	14.11	14.05	-55	38,576	-0.14%	大賣/
2024/03/21	24	14.08	173	14.08	14.15	-149	38,212	-0.39%	大賣/鉅額交易
2024/03/20	119.9	13.90	35	13.97	13.85	84.9	38,248	0.22%	大買/
2024/03/19	74	14.05	144	14.09	14.10	-70	38,260	-0.18%	大賣/
2024/03/18	95.5	14.15	83	14.22	14.20	12.4	38,002	0.03%
2024/03/15	53.2	14.03	82	14.06	14.15	-28.8	37,396	-0.08%
2024/03/14	209.4	14.22	259.8	14.32	14.25	-50.4	35,673	-0.14%	大買/大賣/
2024/03/13	45.2	13.64	643	13.76	13.80	-597.8	32,970	-1.81%	大賣/鉅額交易
2024/03/12	288	13.52	1,644	13.50	13.60	-1,356	31,600	-4.29%	大買/大賣/鉅額交易
2024/03/11	774.3	13.39	776	13.39	13.45	-1.8	30,649	-0.01%	大買/大賣/
2024/03/08	51.1	12.90	45	12.92	12.95	6	29,327	0.02%
2024/03/07	116	12.76	115.8	12.78	12.90	0.2	29,839	0.00%	大買/大賣/
2024/03/06	13.6	12.58	19.3	12.59	12.60	-5.7	29,918	-0.02%
2024/03/05	25	12.49	18	12.50	12.45	7	33,830	0.02%
2024/03/04	41	12.45	35.2	12.48	12.45	5.8	36,807	0.02%
2024/03/01	66	12.51	18	12.55	12.50	48	39,658	0.12%
2024/02/29	2	12.40	42.2	12.46	12.55	-40.2	43,080	-0.09%
2024/02/27	14	12.35	12	12.40	12.40	2	44,704	0.00%
2024/02/26	38	12.35	21	12.38	12.35	17	46,070	0.04%
2024/02/23	5	12.40	6	12.43	12.40	-1	47,671	0.00%
2024/02/22	7	12.40	7	12.44	12.40	0	49,046	0.00%
2024/02/21	53	12.38	24	12.40	12.35	29	49,202	0.06%
2024/02/20	253	12.42	11.6	12.45	12.45	241.4	49,793	0.48%	大買/鉅額交易
2024/02/19	5.5	12.43	19.5	12.45	12.45	-14	50,244	-0.03%
2024/02/16	6	12.27	60.9	12.30	12.35	-54.9	50,793	-0.11%
2024/02/15	28	12.18	31	12.24	12.15	-3	50,685	-0.01%
2024/02/05	12	12.09	11	12.12	12.10	1	50,576	0.00%
2024/02/02	6	12.17	4	12.20	12.20	2	50,556	0.00%
2024/02/01	8	12.13	21	12.18	12.25	-13	50,772	-0.03%
2024/01/31	13.4	12.06	6	12.12	12.05	7.4	50,839	0.01%
2024/01/30	14	12.14	11	12.19	12.10	3	50,965	0.01%
2024/01/29	19	12.21	12	12.26	12.25	7	51,202	0.01%
2024/01/26	12	12.15	39	12.20	12.15	-27	51,775	-0.05%
2024/01/25	4	12.05	50.7	12.07	12.10	-46.7	52,066	-0.09%
2024/01/24	14	12.09	4	12.13	12.10	10	52,283	0.02%
2024/01/23	5	12.04	25	12.01	12.05	-20	52,520	-0.04%
2024/01/22	37	11.91	4	12.00	11.90	33	53,007	0.06%
2024/01/19	30	11.88	18	11.94	11.90	12	53,163	0.02%
2024/01/18	62.1	11.79	16	11.84	11.80	46.1	53,672	0.09%
2024/01/17	767.3	11.84	14	11.83	11.75	753.3	53,613	1.40%	大買/鉅額交易
2024/01/16	154.1	11.96	13	12.00	11.90	141.1	53,479	0.26%	大買/鉅額交易
2024/01/15	53	12.21	8	12.23	12.15	45	53,015	0.08%
2024/01/12	70	12.24	4	12.30	12.25	66	53,421	0.12%
2024/01/11	52	12.26	8	12.31	12.25	44	53,564	0.08%
2024/01/10	24	12.25	8	12.29	12.25	16	53,837	0.03%
2024/01/09	13	12.37	30	12.43	12.30	-17	54,039	-0.03%
2024/01/08	9	12.43	36.4	12.42	12.45	-27.4	54,143	-0.05%
2024/01/05	2	12.30	11	12.31	12.35	-9	54,146	-0.02%
2024/01/04	308	12.30	24	12.33	12.30	284	54,691	0.52%	大買/鉅額交易
2024/01/03	520	12.30	16	12.33	12.30	504	55,093	0.91%	大買/鉅額交易
2024/01/02	16	12.46	43	12.44	12.45	-27	54,856	-0.05%
2023/12/29	11	12.51	42	12.53	12.55	-31	54,797	-0.06%
2023/12/28	10	12.46	108	12.48	12.55	-98	55,028	-0.18%	大賣/
2023/12/27	6	12.45	31.4	12.48	12.50	-25.4	54,781	-0.05%
2023/12/26	4	12.35	28	12.36	12.40	-24	54,623	-0.04%
2023/12/25	9	12.25	8	12.30	12.30	1	54,655	0.00%
2023/12/22	8.2	12.28	27	12.26	12.25	-18.8	54,856	-0.03%
2023/12/21	11	12.30	52	12.30	12.30	-41	54,925	-0.07%
2023/12/20	10	12.35	14	12.39	12.35	-4	54,910	-0.01%
2023/12/19	73.3	12.36	17	12.41	12.35	56.3	55,067	0.10%
2023/12/18	24	12.44	177	12.45	12.45	-153	55,132	-0.28%	大賣/鉅額交易
2023/12/15	188	12.50	73	12.57	12.55	115	55,269	0.21%	大買/鉅額交易
2023/12/14	27	12.47	109	12.48	12.50	-82	54,687	-0.15%	大賣/
2023/12/13	23	12.21	37	12.22	12.20	-14	53,630	-0.03%
2023/12/12	26	12.29	5.6	12.35	12.25	20.4	53,809	0.04%
2023/12/11	108	12.35	29	12.35	12.35	79	53,659	0.15%	大買/
2023/12/08	11	12.40	31	12.40	12.45	-20	53,556	-0.04%
2023/12/07	13	12.33	14	12.36	12.35	-1	53,498	0.00%
2023/12/06	24.9	12.35	17	12.36	12.35	7.9	53,356	0.01%
2023/12/05	200	12.25	29	12.27	12.30	171	53,211	0.32%	大買/鉅額交易
2023/12/04	216.1	12.38	43.1	12.40	12.35	173	52,563	0.33%	大買/鉅額交易
2023/12/01	71	12.56	22	12.61	12.55	49	51,212	0.10%
2023/11/30	56	12.53	88.5	12.62	12.70	-32.5	49,413	-0.07%
2023/11/29	41	12.49	38	12.55	12.60	3	45,066	0.01%
2023/11/28	67	12.30	102.3	12.46	12.55	-35.3	42,005	-0.08%	大賣/
2023/11/27	103	12.24	52.4	12.40	12.45	50.6	39,420	0.13%	大買/
2023/11/24	79.3	12.15	119	12.45	12.55	-39.7	35,732	-0.11%	大賣/
2023/11/22	36	12.07	39	12.13	12.30	-3	31,935	-0.01%
2023/11/21	24	12.10	92	12.12	12.20	-68	30,415	-0.22%
2023/11/20	19	11.90	6	11.92	11.90	13	29,194	0.04%
2023/11/17	27	12.01	22	12.04	11.95	5	29,073	0.02%
2023/11/16	2	11.85	33	11.84	11.95	-31	28,614	-0.11%
2023/11/15	28	11.74	46	11.72	11.80	-18	28,189	-0.06%
2023/11/14	26	11.56	18	11.59	11.50	8	27,640	0.03%
2023/11/13	21.1	11.57	14	11.59	11.55	7.1	27,617	0.03%
2023/11/10	12	11.48	10	11.52	11.45	2	27,833	0.01%
2023/11/09	29	11.45	32	11.47	11.45	-3	28,172	-0.01%
2023/11/08	35	11.50	19.7	11.47	11.45	15.3	28,632	0.05%
2023/11/07	16	11.51	8.1	11.55	11.50	7.9	28,680	0.03%
2023/11/06	94	11.62	19	11.64	11.65	75	28,960	0.26%
2023/11/03	29	11.40	36	11.43	11.55	-7	28,753	-0.02%
2023/11/02	24	11.23	85	11.21	11.20	-61	28,448	-0.21%
2023/11/01	8	11.21	22	11.21	11.20	-14	27,918	-0.05%
2023/10/31	12.1	11.20	52	11.25	11.30	-40	27,990	-0.14%
2023/10/30	33.1	11.23	13.1	11.30	11.20	20.1	28,435	0.07%
2023/10/27	311	11.35	18	11.36	11.30	293	28,305	1.04%	大買/鉅額交易
2023/10/26	29	11.36	37	11.36	11.30	-8	28,839	-0.03%
2023/10/25	47.1	11.55	54	11.56	11.50	-6.9	28,538	-0.02%
2023/10/24	34.1	11.52	23	11.55	11.55	11.1	29,404	0.04%
2023/10/23	24.5	11.59	17	11.64	11.55	7.5	29,930	0.03%
2023/10/20	57.3	11.67	22	11.69	11.70	35.3	29,769	0.12%
2023/10/19	16	11.82	17	11.86	11.85	-1	29,817	0.00%
2023/10/18	25	11.89	25	11.93	11.95	0	30,196	0.00%
2023/10/17	35	11.96	22	12.00	11.95	13	30,459	0.04%
2023/10/16	15.1	11.95	21	11.99	12.05	-5.9	30,957	-0.02%
2023/10/13	27	11.94	28	12.00	12.05	-1	31,600	0.00%
2023/10/12	28	11.91	17	11.98	12.05	11	32,038	0.03%
2023/10/11	18	11.83	27	11.83	11.95	-9	31,848	-0.03%
2023/10/06	16	11.59	16	11.62	11.60	0	31,756	0.00%
2023/10/05	115.3	11.60	9	11.65	11.55	106.3	31,921	0.33%	大買/鉅額交易
2023/10/04	81	11.58	29	11.61	11.55	52	31,971	0.16%
2023/10/03	19.2	11.70	6	11.73	11.70	13.2	32,604	0.04%
2023/10/02	23	11.80	26	11.77	11.75	-3	32,989	-0.01%
2023/09/28	10	11.77	8.1	11.81	11.80	1.9	33,805	0.01%
2023/09/27	31	11.71	9	11.76	11.75	22	34,084	0.06%
2023/09/26	15	11.77	8	11.83	11.80	7	34,680	0.02%
2023/09/25	6	11.82	18	11.82	11.85	-12	34,740	-0.03%
2023/09/22	39	11.72	20	11.78	11.70	19	35,247	0.05%
2023/09/21	38.1	11.79	10	11.82	11.75	28.1	35,117	0.08%
2023/09/20	30	11.91	9	11.93	11.85	21	34,924	0.06%
2023/09/19	13	12.00	12	12.04	11.95	1	34,882	0.00%
2023/09/18	1	12.00	5	11.98	12.00	-4	35,007	-0.01%
2023/09/15	8.3	12.00	4	12.05	12.05	4.3	35,255	0.01%
2023/09/14	7	11.97	12.5	12.01	12.05	-5.5	35,171	-0.02%
2023/09/13	11	11.96	14	12.00	11.95	-3	35,381	-0.01%
2023/09/12	16	11.93	8	11.96	11.95	8	35,878	0.02%
2023/09/11	6	11.95	46	11.98	11.95	-40	36,058	-0.11%
2023/09/08	11	11.92	58	11.91	11.95	-47	36,122	-0.13%
2023/09/07	60	11.81	15	11.86	11.90	45	36,508	0.12%
2023/09/06	17.2	11.89	11	11.95	11.85	6.2	36,588	0.02%
2023/09/05	20	11.96	156.5	11.99	12.00	-136.5	36,515	-0.37%	大賣/鉅額交易
2023/09/04	19	11.97	14	12.01	12.05	5	36,677	0.01%
2023/09/01	64	11.91	72	11.95	11.95	-8	36,792	-0.02%
2023/08/31	20.5	11.88	16	11.92	11.85	4.5	36,860	0.01%
2023/08/30	7	11.95	14	12.00	12.00	-7	36,989	-0.02%
2023/08/29	13.3	11.87	18	11.91	11.95	-4.8	37,346	-0.01%
2023/08/28	22	11.87	14	11.87	11.90	8	37,572	0.02%
2023/08/25	26.2	11.76	32	11.76	11.70	-5.8	38,998	-0.01%
2023/08/24	162	11.75	3	11.78	11.75	159	39,531	0.40%	大買/鉅額交易
2023/08/23	52	11.82	10	11.84	11.80	42	39,899	0.11%
2023/08/22	31	11.84	8	11.85	11.80	23	40,490	0.06%
2023/08/21	15	11.92	209	11.90	11.90	-194	40,910	-0.47%	大賣/鉅額交易
2023/08/18	39	11.89	60	11.92	11.90	-21	41,285	-0.05%
2023/08/17	27	11.86	17	11.91	11.90	10	41,443	0.02%
2023/08/16	56.9	11.89	12	11.93	11.90	44.9	41,624	0.11%
2023/08/15	143.3	12.06	24	12.10	12.05	119.3	41,393	0.29%	大買/鉅額交易
2023/08/14	280.1	12.18	316	12.34	12.15	-35.9	41,441	-0.09%	大買/大賣/
2023/08/11	217	12.41	6	12.58	12.40	211	41,219	0.51%	大買/鉅額交易
2023/08/10	14	12.54	33	12.54	12.50	-19	41,338	-0.05%
2023/08/09	16	12.43	43	12.48	12.50	-27	41,164	-0.07%
2023/08/08	219.3	12.41	10.5	12.52	12.40	208.8	41,385	0.50%	大買/鉅額交易
2023/08/07	25.2	12.50	12	12.54	12.50	13.2	41,235	0.03%
2023/08/04	17.1	12.48	14	12.51	12.50	3.1	41,371	0.01%
2023/08/02	27.1	12.52	25	12.45	12.40	2.1	41,461	0.01%
2023/08/01	219	12.69	31.2	12.67	12.65	187.8	42,203	0.44%	大買/鉅額交易
2023/07/31	267	12.77	28	12.64	12.55	239	41,906	0.57%	大買/鉅額交易
2023/07/28	21	12.60	429.2	12.64	12.60	-408.2	41,154	-0.99%	大賣/鉅額交易
2023/07/27	72	12.70	225.8	12.70	12.70	-153.8	40,781	-0.38%	大賣/鉅額交易
2023/07/26	11	12.40	34.1	12.44	12.45	-23.1	39,740	-0.06%
2023/07/25	17.3	12.25	11.3	12.29	12.25	6	38,914	0.02%
2023/07/24	222.3	12.27	67.1	12.26	12.25	155.3	39,313	0.39%	大買/鉅額交易
2023/07/21	24.2	12.33	18.1	12.37	12.30	6.1	39,211	0.02%
2023/07/20	42.2	12.36	41	12.41	12.40	1.2	39,236	0.00%
2023/07/19	36	12.35	115.6	12.45	12.30	-79.6	39,208	-0.20%	大賣/
2023/07/18	47.2	12.44	13.6	12.47	12.35	33.7	38,986	0.09%
2023/07/17	32.2	12.50	242	12.50	12.50	-209.8	38,150	-0.55%	大賣/鉅額交易
2023/07/14	6	12.28	45	12.29	12.30	-39	37,476	-0.10%
2023/07/13	80.1	12.22	42	12.21	12.15	38.1	37,297	0.10%
2023/07/12	12.1	12.27	16.5	12.29	12.30	-4.4	37,007	-0.01%
2023/07/11	8.1	12.29	8	12.32	12.30	0.1	37,145	0.00%
2023/07/10	98.2	12.35	28.7	12.35	12.20	69.5	37,253	0.19%
2023/07/07	61.3	11.86	12	11.90	11.90	49.3	36,579	0.13%
2023/07/06	183.5	12.02	317	12.05	11.95	-133.5	36,258	-0.37%	大買/大賣/鉅額交易
2023/07/05	142.3	12.18	6	12.23	12.15	136.3	35,477	0.38%	大買/鉅額交易
2023/07/04	220	12.28	15.5	12.26	12.20	204.5	35,383	0.58%	大買/鉅額交易
2023/07/03	69.2	12.42	5	12.46	12.40	64.2	34,738	0.18%
2023/06/30	54.1	12.46	1	12.45	12.40	53.1	34,721	0.15%
2023/06/29	17.2	12.57	7.9	12.62	12.55	9.4	34,295	0.03%
2023/06/28	89.2	12.53	8.3	12.55	12.55	81	34,327	0.24%
2023/06/27	60.5	12.55	2	12.60	12.50	58.5	34,223	0.17%
2023/06/26	556.3	12.65	4	12.68	12.60	552.3	34,067	1.62%	大買/鉅額交易
2023/06/21	21.1	12.67	31	12.67	12.70	-9.9	34,087	-0.03%
2023/06/20	13.1	12.67	5	12.72	12.70	8.1	34,095	0.02%
2023/06/19	29.2	12.71	19	12.72	12.70	10.2	33,951	0.03%
2023/06/16	16	12.78	17	12.86	12.75	-1	33,773	0.00%
2023/06/15	305.1	12.90	6	12.86	12.80	299.1	33,371	0.90%	大買/鉅額交易
2023/06/14	21	12.89	171	12.90	12.90	-150	33,717	-0.44%	大賣/鉅額交易
2023/06/13	33.3	12.86	14	12.91	12.85	19.3	34,207	0.06%
2023/06/12	32	12.93	20	12.97	12.90	12	34,173	0.04%
2023/06/09	17.2	12.97	17	13.00	13.00	0.2	34,750	0.00%
2023/06/08	11	13.01	7	13.05	13.00	4	35,215	0.01%
2023/06/07	28	13.11	10.5	13.12	13.10	17.5	35,617	0.05%
2023/06/06	291	13.10	16	13.10	13.10	275	35,539	0.77%	大買/鉅額交易
2023/06/05	16	13.05	18	13.06	13.00	-2	35,469	-0.01%
2023/06/02	18.2	12.87	20	12.89	12.90	-1.8	35,074	-0.01%
2023/06/01	32	12.81	16.9	12.85	12.80	15.1	34,776	0.04%
2023/05/31	147	12.84	32	12.90	12.70	115	34,643	0.33%	大買/鉅額交易
2023/05/30	24	12.83	21	12.87	12.80	3	33,423	0.01%
2023/05/29	37	12.88	11	12.97	12.80	26	33,060	0.08%
2023/05/26	38	12.92	31	12.96	12.85	7	32,925	0.02%
2023/05/25	49.4	13.12	19	13.18	13.00	30.4	32,351	0.09%
2023/05/24	30	13.30	43.5	13.35	13.30	-13.5	31,920	-0.04%
2023/05/23	35	13.27	60.7	13.30	13.30	-25.7	31,516	-0.08%
2023/05/22	25	13.25	318.5	13.24	13.30	-293.5	31,368	-0.94%	大賣/鉅額交易
2023/05/19	22.1	13.18	35	13.18	13.20	-12.9	31,058	-0.04%
2023/05/18	19	13.11	42.6	13.13	13.20	-23.6	30,976	-0.08%
2023/05/17	11	12.97	20.7	13.03	13.05	-9.7	30,495	-0.03%
2023/05/16	9	12.90	22	12.92	13.00	-13	30,147	-0.04%
2023/05/15	30.5	12.57	19	12.63	12.80	11.5	29,985	0.04%
2023/05/12	37.6	12.63	10	12.63	12.65	27.6	29,769	0.09%
2023/05/11	15.7	12.79	6	12.80	12.80	9.7	29,418	0.03%
2023/05/10	15	12.86	12	12.91	12.95	3	29,302	0.01%
2023/05/09	122.2	12.84	45	12.76	12.85	77.2	29,283	0.26%	大買/
2023/05/08	124	12.76	161	12.76	12.80	-37	29,107	-0.13%	大買/大賣/
2023/05/05	24	13.29	36	13.30	13.30	-12	27,761	-0.04%
2023/05/04	6	13.17	23	13.22	13.25	-17	28,006	-0.06%
2023/05/03	5	13.11	11	13.14	13.20	-6	28,349	-0.02%
2023/05/02	16.1	13.06	19	13.11	13.20	-2.9	28,770	-0.01%
2023/04/28	10.8	12.98	14	13.03	13.10	-3.2	29,486	-0.01%
2023/04/27	25.1	12.97	19	13.04	12.95	6.1	29,614	0.02%
2023/04/26	43	12.89	156	12.95	13.05	-113	29,273	-0.39%	大賣/鉅額交易
2023/04/25	38.6	13.01	20	13.08	12.95	18.6	28,761	0.06%
2023/04/24	15.1	13.19	38	13.21	13.20	-23	28,179	-0.08%
2023/04/21	21.2	13.17	74	13.19	13.15	-52.8	27,748	-0.19%
2023/04/20	13.4	13.00	12	13.05	13.05	1.4	27,377	0.00%
2023/04/19	24.6	13.07	16	13.11	13.05	8.6	27,805	0.03%
2023/04/18	18.1	13.15	27	13.19	13.15	-9	27,717	-0.03%
2023/04/17	12.1	13.22	26	13.25	13.25	-13.9	27,621	-0.05%
2023/04/14	25	13.25	31	13.28	13.30	-6	27,440	-0.02%
2023/04/13	46.6	13.10	38	13.11	13.20	8.6	27,109	0.03%
2023/04/12	69	13.18	36	13.17	13.20	33	26,764	0.12%
2023/04/11	10.1	12.94	246	13.00	13.00	-236	26,444	-0.89%	大賣/鉅額交易
2023/04/10	42.1	12.84	16	12.86	12.90	26.1	26,335	0.10%
2023/04/07	33	12.65	25	12.72	12.80	8	26,163	0.03%
2023/04/06	10	12.53	8	12.58	12.55	2	25,809	0.01%
2023/03/31	32	12.54	21	12.56	12.55	11	25,613	0.04%
2023/03/30	19.1	12.52	4	12.53	12.50	15.1	25,411	0.06%
2023/03/29	8	12.56	20	12.59	12.60	-12	25,347	-0.05%
2023/03/28	9.1	12.45	16	12.51	12.45	-6.9	25,376	-0.03%
2023/03/27	13	12.43	34	12.41	12.45	-21	25,339	-0.08%
2023/03/24	20.2	12.37	16	12.41	12.40	4.2	25,833	0.02%
2023/03/23	15	12.46	14	12.49	12.55	1	25,593	0.00%
2023/03/22	98.1	12.41	58	12.45	12.40	40.1	25,544	0.16%
2023/03/21	10.1	12.24	7	12.29	12.25	3.1	25,792	0.01%
2023/03/20	11.4	12.07	60	12.02	12.10	-48.6	25,972	-0.19%
2023/03/17	35	12.21	16	12.25	12.20	19	25,913	0.07%
2023/03/16	113.4	12.18	11	12.19	12.10	102.4	25,616	0.40%	大買/鉅額交易
2023/03/15	49.3	12.61	12	12.64	12.50	37.3	25,367	0.15%
2023/03/14	128.4	12.57	14	12.59	12.55	114.4	25,273	0.45%	大買/鉅額交易
2023/03/13	107.5	12.72	14	12.80	12.80	93.5	24,754	0.38%	大買/
2023/03/10	36.2	12.95	5.8	12.95	12.90	30.4	24,453	0.12%
2023/03/09	23.2	13.13	4	13.15	13.10	19.2	24,424	0.08%
2023/03/08	8.1	13.18	36	13.24	13.20	-27.9	25,121	-0.11%
2023/03/07	44.1	13.25	29	13.24	13.25	15.1	25,718	0.06%
2023/03/06	20	13.15	20	13.19	13.15	0	26,209	0.00%
2023/03/03	28.1	13.12	9	13.14	13.10	19.1	26,668	0.07%
2023/03/02	9.1	13.06	34	13.12	13.10	-25	28,066	-0.09%
2023/03/01	38.1	13.06	21	13.10	13.05	17.1	28,476	0.06%
2023/02/24	12.2	13.11	8	13.16	13.20	4.2	28,866	0.01%
2023/02/23	11.1	13.13	24.3	13.17	13.20	-13.2	28,602	-0.05%
2023/02/22	23.2	13.09	11.5	13.12	13.10	11.7	28,595	0.04%
2023/02/21	18.4	13.23	26.3	13.23	13.20	-7.9	28,445	-0.03%
2023/02/20	3	13.30	137	13.26	13.35	-134	28,738	-0.47%	大賣/鉅額交易
2023/02/17	10.6	13.15	19	13.16	13.20	-8.4	28,781	-0.03%
2023/02/16	12.5	13.06	10	13.10	13.05	2.5	29,019	0.01%
2023/02/15	13.2	13.02	7	13.06	13.00	6.2	29,647	0.02%
2023/02/14	5.4	13.06	6	13.10	13.05	-0.6	29,765	0.00%
2023/02/13	21.7	12.94	83	13.03	13.05	-61.3	29,790	-0.21%
2023/02/10	28.2	12.94	10	12.96	12.90	18.2	29,659	0.06%
2023/02/09	9.1	12.99	7	13.03	13.00	2.1	29,694	0.01%
2023/02/08	7.2	13.05	0	0.00	13.00	7.2	29,744	0.02%
2023/02/07	6.1	13.07	6	13.10	13.05	0.1	29,811	0.00%
2023/02/06	15.7	13.07	8	13.11	13.05	7.7	29,761	0.03%
2023/02/03	21.6	13.10	20	13.13	13.10	1.6	29,763	0.01%
2023/02/02	23.9	13.08	20	13.13	13.15	3.9	29,855	0.01%
2023/02/01	25.4	13.07	23	13.09	13.15	2.4	29,676	0.01%
2023/01/31	18.5	13.16	8	13.20	13.20	10.5	29,451	0.04%
2023/01/30	17	13.15	25	13.15	13.20	-8	29,286	-0.03%
2023/01/17	16.5	13.00	24	13.03	13.05	-7.5	28,843	-0.03%
2023/01/16	17	12.99	27	13.01	13.00	-10	28,920	-0.03%
2023/01/13	23.2	12.99	25	13.00	12.95	-1.8	28,982	-0.01%
2023/01/12	10	12.93	30	12.94	12.95	-20	29,601	-0.07%
2023/01/11	24	12.95	23	12.93	12.90	1	29,806	0.00%
2023/01/10	10.1	12.97	33	12.97	13.00	-22.9	30,096	-0.08%
2023/01/09	43.1	13.01	230	13.00	13.05	-186.9	30,697	-0.61%	大賣/鉅額交易
2023/01/06	9	12.78	38	12.81	12.85	-29	30,836	-0.09%
2023/01/05	5	12.78	15	12.82	12.75	-10	31,589	-0.03%
2023/01/04	4	12.65	3	12.65	12.65	1	31,894	0.00%
2023/01/03	18	12.60	38	12.64	12.65	-20	32,407	-0.06%
2022/12/30	7	12.64	4	12.68	12.60	3	32,374	0.01%
2022/12/29	216.1	12.60	10	12.66	12.60	206.1	32,654	0.63%	大買/鉅額交易
2022/12/28	16.1	12.75	35	12.77	12.70	-18.9	32,814	-0.06%
2022/12/27	9.1	12.83	8	12.88	12.80	1.1	33,115	0.00%
2022/12/26	8	12.75	23	12.79	12.80	-15	33,481	-0.04%
2022/12/23	32	12.72	68	12.72	12.70	-36	34,208	-0.11%
2022/12/22	30.1	12.73	45	12.75	12.80	-14.9	34,711	-0.04%
2022/12/21	36	12.58	37	12.62	12.55	-1	35,392	0.00%
2022/12/20	88	12.57	29.7	12.61	12.50	58.3	35,591	0.16%
2022/12/19	15	12.64	20	12.71	12.70	-5	35,816	-0.01%
2022/12/16	20	12.75	15	12.79	12.70	5	35,953	0.01%
2022/12/15	21.1	12.81	17	12.87	12.85	4.1	35,798	0.01%
2022/12/14	29	12.83	15	12.87	12.85	14	35,970	0.04%
2022/12/13	68.1	12.73	34	12.84	12.80	34.1	35,904	0.09%
2022/12/12	30.1	12.77	33	12.82	12.95	-2.9	35,739	-0.01%
2022/12/09	28	12.92	22	12.95	12.95	6	35,902	0.02%
2022/12/08	25.1	12.94	43	12.90	12.95	-17.9	35,926	-0.05%
2022/12/07	146.1	13.18	161	13.03	13.05	-14.9	35,906	-0.04%	大買/大賣/
2022/12/06	17.6	13.25	10	13.29	13.15	7.6	35,608	0.02%
2022/12/05	36	13.44	18	13.51	13.40	18	35,543	0.05%
2022/12/02	24.1	13.43	40	13.48	13.45	-15.9	35,558	-0.04%
2022/12/01	39	13.35	25	13.38	13.35	14	35,802	0.04%
2022/11/30	42.1	13.32	43.9	13.36	13.35	-1.8	35,621	0.00%
2022/11/29	42	13.05	120	13.22	13.20	-78	35,278	-0.22%	大賣/
2022/11/28	39	12.93	39.2	12.97	12.90	-0.2	34,752	0.00%
2022/11/25	38	12.95	40	13.00	12.90	-2	34,401	-0.01%
2022/11/24	106.1	13.02	459	12.95	12.90	-353	34,049	-1.04%	大買/大賣/鉅額交易
2022/11/23	9.2	13.56	6	13.57	13.50	3.2	32,858	0.01%
2022/11/22	34	13.33	102.7	13.26	13.45	-68.7	32,652	-0.21%	大賣/
2022/11/21	18	13.05	25	13.10	13.10	-7	32,038	-0.02%
2022/11/18	22	12.93	21	12.98	13.00	1	31,905	0.00%
2022/11/17	14	12.86	132	12.83	12.95	-118	32,036	-0.37%	大賣/鉅額交易
2022/11/16	45.1	13.01	40	13.03	13.00	5.1	32,232	0.02%
2022/11/15	12	12.94	203	13.05	13.15	-191	31,920	-0.60%	大賣/鉅額交易
2022/11/14	16	12.99	603	13.04	13.00	-587	31,678	-1.85%	大賣/鉅額交易
2022/11/11	14.2	12.74	450	12.71	12.90	-435.8	31,336	-1.39%	大賣/鉅額交易
2022/11/10	38	12.30	10	12.32	12.30	28	30,699	0.09%
2022/11/09	15	12.45	521	12.47	12.50	-506	30,668	-1.65%	大賣/鉅額交易
2022/11/08	24	12.37	333	12.40	12.45	-309	30,757	-1.00%	大賣/鉅額交易
2022/11/07	88	12.30	23	12.31	12.35	65	30,958	0.21%
2022/11/04	13	12.02	51	12.09	12.20	-38	31,640	-0.12%
2022/11/03	105	12.02	673	11.99	12.00	-568	32,096	-1.77%	大買/大賣/鉅額交易
2022/11/02	21	11.97	6	11.97	11.95	15	32,186	0.05%
2022/11/01	59	11.81	20	11.88	11.95	39	32,472	0.12%
2022/10/31	72	11.87	13	11.90	11.75	59	33,331	0.18%
2022/10/28	146	11.86	13	11.80	11.70	133	33,451	0.40%	大買/鉅額交易
2022/10/27	64.1	11.83	16.4	11.81	11.75	47.7	33,651	0.14%
2022/10/26	13.1	11.61	25.1	11.63	11.65	-12	33,886	-0.04%
2022/10/25	18	11.27	58	11.36	11.45	-40	33,785	-0.12%
2022/10/24	69	11.16	13	11.19	11.15	56	33,711	0.17%
2022/10/21	24	11.26	18	11.29	11.20	6	33,642	0.02%
2022/10/20	41.4	11.03	65	11.09	11.45	-23.6	33,576	-0.07%
2022/10/19	53.1	11.29	7	11.28	11.20	46.1	33,184	0.14%
2022/10/18	22.1	11.22	8	11.33	11.35	14.1	33,159	0.04%
2022/10/17	254.1	11.10	178	11.24	11.30	76.1	33,315	0.23%	大買/大賣/
2022/10/14	153	11.68	57	11.75	11.65	96	33,402	0.29%	大買/
2022/10/13	207.2	11.73	26	11.78	11.70	181.2	33,643	0.54%	大買/鉅額交易
2022/10/12	58.1	12.10	104.4	12.23	12.20	-46.4	33,503	-0.14%	大賣/
2022/10/11	30.1	12.09	28.2	12.12	12.15	1.9	33,678	0.01%
2022/10/07	22	12.32	17	12.35	12.35	5	33,475	0.01%
2022/10/06	57	12.27	28	12.31	12.40	29	33,769	0.09%
2022/10/05	15.2	12.23	90	12.25	12.30	-74.8	34,247	-0.22%
2022/10/04	97.5	11.89	65	11.93	11.90	32.5	34,793	0.09%
2022/10/03	299.9	11.82	62	11.78	11.80	237.9	34,722	0.69%	大買/鉅額交易
2022/09/30	567.4	12.03	33	12.06	12.00	534.4	34,939	1.53%	大買/鉅額交易
2022/09/29	35.1	12.21	6	12.23	12.25	29.1	35,131	0.08%
2022/09/28	234.4	12.27	10	12.19	12.15	224.4	36,677	0.61%	大買/鉅額交易
2022/09/27	69.1	12.52	14.4	12.59	12.55	54.7	37,719	0.15%
2022/09/26	134.2	12.65	58.2	12.65	12.60	76	38,487	0.20%	大買/
2022/09/23	23	12.90	18	12.94	12.85	5	39,310	0.01%
2022/09/22	430.1	12.75	10	12.85	12.80	420.1	40,238	1.04%	大買/鉅額交易
2022/09/21	56.2	12.99	6	13.00	13.00	50.2	40,178	0.12%
2022/09/20	6.1	13.05	14	13.08	13.10	-7.9	40,194	-0.02%
2022/09/19	104	12.97	10	13.00	12.95	94	40,364	0.23%	大買/
2022/09/16	23	13.09	15	13.11	13.10	8	40,380	0.02%
2022/09/15	28.1	13.19	18	13.22	13.15	10.1	40,371	0.02%
2022/09/14	35	13.11	27	13.15	13.10	8	40,646	0.02%
2022/09/13	21	13.36	15	13.40	13.40	6	41,148	0.01%
2022/09/12	122.1	13.17	18.1	13.28	13.35	104	42,125	0.25%	大買/鉅額交易
2022/09/08	28.2	12.90	34	13.00	13.05	-5.8	42,931	-0.01%
2022/09/07	165.1	12.91	13	12.92	12.85	152.1	43,472	0.35%	大買/鉅額交易
2022/09/06	128.1	13.14	17	13.12	13.15	111.1	43,131	0.26%	大買/鉅額交易
2022/09/05	80.1	13.06	19	13.08	13.10	61.1	43,196	0.14%
2022/09/02	88.4	13.21	18	13.24	13.15	70.4	43,369	0.16%
2022/09/01	109	13.21	20	13.30	13.30	89	43,288	0.21%	大買/
2022/08/31	11	13.37	23	13.45	13.40	-12	43,083	-0.03%
2022/08/30	74	13.29	20	13.41	13.35	54	42,942	0.13%
2022/08/29	30.4	13.41	20	13.41	13.35	10.4	42,862	0.02%
2022/08/26	6.1	13.70	41	13.71	13.75	-34.9	42,686	-0.08%
2022/08/25	19.1	13.59	78	13.60	13.65	-59	42,924	-0.14%
2022/08/24	75.1	13.53	35	13.55	13.55	40.1	43,184	0.09%
2022/08/23	81.2	13.56	26	13.68	13.55	55.2	44,962	0.12%
2022/08/22	49	13.76	42	13.77	13.80	7	45,880	0.02%
2022/08/19	21	13.85	29	13.85	13.90	-8	46,495	-0.02%
2022/08/18	19.1	13.88	14	13.86	13.85	5.1	47,213	0.01%
2022/08/17	34.1	13.96	10	13.99	14.00	24.1	48,740	0.05%
2022/08/16	44.5	13.86	16	13.88	13.90	28.5	49,597	0.06%
2022/08/15	13.1	13.90	42	13.93	13.90	-29	50,188	-0.06%
2022/08/12	35.1	13.84	125	13.86	13.90	-89.9	50,247	-0.18%	大賣/
2022/08/11	87.7	13.85	39.2	13.87	13.90	48.5	50,440	0.10%
2022/08/10	179.2	13.58	21.6	13.56	13.55	157.7	50,223	0.31%	大買/鉅額交易
2022/08/09	41	13.39	19	13.41	13.40	22	50,048	0.04%
2022/08/08	16.3	13.24	49	13.24	13.35	-32.7	50,538	-0.06%
2022/08/05	23	13.19	287.3	13.01	13.35	-264.3	50,824	-0.52%	大賣/鉅額交易
2022/08/04	32.4	12.77	17	12.81	12.85	15.4	51,344	0.03%
2022/08/03	68.7	12.75	16	12.81	12.85	52.7	51,628	0.10%
2022/08/02	62.3	12.84	24	12.88	12.90	38.3	52,319	0.07%
2022/08/01	13	12.96	75	13.02	13.05	-62	53,286	-0.12%
2022/07/29	46.2	12.97	28	13.02	12.90	18.2	53,744	0.03%
2022/07/28	16.1	12.89	120.5	12.91	12.95	-104.4	53,825	-0.19%	大賣/鉅額交易
2022/07/27	43.3	12.84	6	12.87	12.85	37.3	53,828	0.07%
2022/07/26	94	12.95	32	12.98	12.95	62	54,020	0.11%
2022/07/25	36	12.82	119.2	12.84	12.85	-83.2	54,429	-0.15%	大賣/
2022/07/22	62	12.66	51	12.72	12.75	11	54,861	0.02%
2022/07/21	125.4	12.53	76	12.56	12.65	49.4	55,525	0.09%	大買/
2022/07/20	59.1	12.90	66	12.93	12.75	-6.9	55,493	-0.01%
2022/07/19	54	12.77	39	12.82	12.80	15	55,479	0.03%
2022/07/18	46.1	12.69	35	12.73	12.70	11.1	55,457	0.02%
2022/07/15	16.3	12.55	8	12.55	12.50	8.3	55,469	0.01%
2022/07/14	107.1	12.77	16	12.75	12.75	91.1	55,745	0.16%	大買/
2022/07/13	24	12.75	57	12.75	12.80	-33	55,895	-0.06%
2022/07/12	84.7	12.36	20	12.36	12.30	64.7	56,245	0.11%
2022/07/11	62	12.82	59	12.95	12.80	3	56,183	0.01%
2022/07/08	110	12.96	161.2	12.98	12.90	-51.2	56,933	-0.09%	大買/大賣/
2022/07/07	74.3	12.80	60	12.92	12.90	14.3	56,884	0.03%
2022/07/06	175.5	13.10	55	12.98	12.90	120.4	56,712	0.21%	大買/鉅額交易
2022/07/05	74.5	14.21	15	14.22	14.25	59.5	56,037	0.11%
2022/07/04	46.4	14.24	1.4	14.25	14.20	45	55,263	0.08%
2022/07/01	62.4	14.48	35	14.54	14.30	27.4	56,045	0.05%
2022/06/30	129	14.81	4	14.90	14.70	125	56,326	0.22%	大買/鉅額交易
2022/06/29	6.1	15.17	7	15.20	15.20	-0.9	55,861	0.00%
2022/06/28	14.6	15.24	11	15.28	15.30	3.6	57,279	0.01%
2022/06/27	24.1	15.31	43	15.35	15.25	-18.9	57,834	-0.03%
2022/06/24	52.5	15.19	26	15.23	15.25	26.5	57,680	0.05%
2022/06/23	64.2	15.02	50	15.10	15.10	14.2	58,066	0.02%
2022/06/22	40.1	15.23	22	15.29	15.10	18.1	58,007	0.03%
2022/06/21	53.5	15.19	102	15.19	15.30	-48.5	57,943	-0.08%	大賣/
2022/06/20	141.6	14.90	32	14.76	14.70	109.6	57,917	0.19%	大買/鉅額交易
2022/06/17	85.7	15.03	48	15.11	15.15	37.7	57,370	0.07%
2022/06/16	117.3	15.46	17	15.44	15.25	100.3	57,547	0.17%	大買/
2022/06/15	51.1	15.51	5	15.57	15.50	46.1	60,394	0.08%
2022/06/14	112.4	15.49	23.2	15.53	15.55	89.2	61,948	0.14%	大買/
2022/06/13	83.1	15.42	19	15.48	15.50	64.1	62,344	0.10%
2022/06/10	11.3	15.83	16.3	15.87	15.85	-5	62,582	-0.01%
2022/06/09	16	16.04	10	16.10	16.00	6	62,879	0.01%
2022/06/08	20.6	16.00	7	16.03	16.00	13.6	63,200	0.02%
2022/06/07	78.1	15.91	8.5	15.96	15.90	69.6	64,557	0.11%
2022/06/06	26.6	15.91	58.2	15.92	16.05	-31.6	65,053	-0.05%
2022/06/02	61.1	15.85	24	15.85	15.80	37.1	66,395	0.06%
2022/06/01	36.2	16.06	35	16.06	15.95	1.2	69,532	0.00%
2022/05/31	63.2	15.97	89	15.99	16.20	-25.8	71,755	-0.04%
2022/05/30	28	15.96	21.2	15.95	16.15	6.8	70,440	0.01%
2022/05/27	21.6	15.48	46.5	15.41	15.50	-24.9	71,191	-0.03%
2022/05/26	42.3	15.21	21	15.29	15.15	21.3	71,903	0.03%
2022/05/25	77.3	15.18	61	15.15	15.20	16.3	72,657	0.02%
2022/05/24	90.6	15.76	34	15.63	15.60	56.6	73,540	0.08%
2022/05/23	41.2	15.80	12.7	15.85	15.90	28.5	72,906	0.04%
2022/05/20	32	15.93	5	15.95	15.90	27	73,902	0.04%
2022/05/19	180.8	15.83	7	15.86	15.80	173.8	74,219	0.23%	大買/鉅額交易
2022/05/18	8.4	16.18	139.1	16.14	16.35	-130.7	74,585	-0.18%	大賣/鉅額交易
2022/05/17	21	15.91	9	15.88	15.85	12	74,977	0.02%
2022/05/16	248.6	15.97	29.4	15.79	15.85	219.2	75,317	0.29%	大買/鉅額交易
2022/05/13	36	15.94	22.5	16.00	16.00	13.5	75,827	0.02%
2022/05/12	124.5	16.07	61	15.99	15.85	63.5	76,243	0.08%	大買/
2022/05/11	48.3	16.63	21	16.43	16.40	27.3	75,317	0.04%
2022/05/10	95.1	16.57	27	16.72	16.70	68.1	75,489	0.09%
2022/05/09	256.9	16.98	46.6	17.00	16.85	210.3	75,350	0.28%	大買/鉅額交易
2022/05/06	56.3	17.34	63	17.37	17.45	-6.7	75,578	-0.01%
2022/05/05	69	17.75	56	17.66	17.65	13	77,448	0.02%
2022/05/04	48.2	17.65	14.3	17.70	17.70	33.9	77,747	0.04%
2022/05/03	41.1	17.76	48	17.74	17.70	-6.9	78,503	-0.01%
2022/04/29	58	17.95	52	17.99	17.95	6	79,946	0.01%
2022/04/28	66	17.71	47	17.80	17.90	19	81,077	0.02%
2022/04/27	247.6	17.80	49	17.82	17.80	198.6	82,023	0.24%	大買/鉅額交易
2022/04/26	366.7	18.23	3	18.27	18.20	363.7	82,580	0.44%	大買/鉅額交易
2022/04/25	36.1	18.20	57	18.22	18.15	-20.9	83,009	-0.03%
2022/04/22	57	18.38	19	18.63	18.60	38	84,359	0.05%
2022/04/21	117.2	18.55	29	18.40	18.40	88.2	87,723	0.10%	大買/
2022/04/20	41.1	18.58	20	18.59	18.75	21.1	89,730	0.02%
2022/04/19	78.4	18.56	13	18.63	18.50	65.4	92,335	0.07%
2022/04/18	239	18.49	42	18.56	18.50	197	96,008	0.21%	大買/鉅額交易
2022/04/15	59.2	18.99	49	19.00	19.00	10.2	95,286	0.01%
2022/04/14	106.2	19.33	27	19.26	19.20	79.2	95,330	0.08%	大買/
2022/04/13	18	19.55	20	19.75	19.65	-2	94,847	0.00%
2022/04/12	47.6	19.55	21	19.53	19.55	26.6	95,107	0.03%
2022/04/11	133.3	19.81	12	19.93	19.75	121.3	94,877	0.13%	大買/鉅額交易
2022/04/08	37	19.47	39	19.65	19.80	-2	95,305	0.00%
2022/04/07	43.2	19.53	110	19.62	19.30	-66.9	96,001	-0.07%	大賣/
2022/04/06	30	19.45	79.5	19.53	19.70	-49.5	95,900	-0.05%
2022/04/01	35	19.29	10.1	19.27	19.30	24.9	95,306	0.03%
2022/03/31	12.1	19.27	111	19.33	19.20	-98.9	94,938	-0.10%	大賣/
2022/03/30	7	19.09	67	19.03	19.05	-60	94,025	-0.06%
2022/03/29	6	18.87	9	18.93	18.95	-3	94,476	0.00%
2022/03/28	45	18.55	33	18.74	18.95	12	95,706	0.01%
2022/03/25	32.8	18.84	3	18.82	18.75	29.8	96,220	0.03%
2022/03/24	5	18.95	98	18.93	19.00	-93	97,646	-0.10%
2022/03/23	13	18.97	38	18.93	19.00	-25	100,697	-0.02%
2022/03/22	37	18.70	29	18.70	18.75	8	100,951	0.01%
2022/03/21	115	18.86	27	18.88	18.80	88	100,950	0.09%	大買/
2022/03/18	45.5	18.78	91	18.80	19.05	-45.5	100,367	-0.05%
2022/03/17	11.7	18.59	360	18.54	18.65	-348.3	97,396	-0.36%	大賣/鉅額交易
2022/03/16	17	17.79	20	17.88	17.85	-3	96,195	0.00%
2022/03/15	19	17.68	12	17.69	17.80	7	95,878	0.01%
2022/03/14	166	17.53	7	17.57	17.55	159	95,870	0.17%	大買/鉅額交易
2022/03/11	20	17.51	16	17.51	17.50	4	96,277	0.00%
2022/03/10	76.5	17.78	143	17.65	17.70	-66.5	96,520	-0.07%	大賣/
2022/03/09	54.5	17.08	4	17.13	17.05	50.5	95,926	0.05%
2022/03/08	141.5	16.96	147	16.98	16.95	-5.5	95,709	-0.01%	大買/大賣/
2022/03/07	225.2	17.02	82.9	17.01	17.05	142.3	94,838	0.15%	大買/鉅額交易
2022/03/04	310.8	18.00	235	17.95	17.90	75.8	92,986	0.08%	大買/大賣/
2022/03/03	48.1	18.45	29	18.47	18.45	19.1	91,649	0.02%
2022/03/02	111.1	18.32	53	18.35	18.40	58.1	92,395	0.06%	大買/
2022/03/01	129.3	18.77	43	18.77	18.75	86.3	91,081	0.09%	大買/
2022/02/25	159.7	18.85	38	18.78	18.95	121.7	90,730	0.13%	大買/鉅額交易
2022/02/24	135.1	18.97	79.9	18.99	18.85	55.2	90,257	0.06%	大買/
2022/02/23	16	19.34	0	0.00	19.35	16	88,904	0.02%
2022/02/22	138.2	19.26	56.1	19.35	19.40	82.1	90,191	0.09%	大買/
2022/02/21	39.2	19.53	18.1	19.55	19.60	21.1	91,665	0.02%
2022/02/18	35	19.49	42	19.42	19.50	-7	96,169	-0.01%
2022/02/17	46.3	19.39	81	19.38	19.35	-34.7	96,496	-0.04%
2022/02/16	5	19.30	14	19.33	19.30	-9	97,777	-0.01%
2022/02/15	37.5	19.29	5	19.31	19.15	32.5	100,508	0.03%
2022/02/14	73.9	19.09	545.1	19.11	19.20	-471.2	100,398	-0.47%	大賣/鉅額交易
2022/02/11	11.3	19.26	25	19.30	19.30	-13.7	99,506	-0.01%
2022/02/10	33	19.20	28	19.22	19.30	5	99,021	0.01%
2022/02/09	21	19.32	40	19.30	19.30	-19	98,611	-0.02%
2022/02/08	76.2	19.06	218	19.17	19.25	-141.8	98,050	-0.14%	大賣/鉅額交易
2022/02/07	180	18.77	70	18.92	19.10	110	96,860	0.11%	大買/鉅額交易
2022/01/26	59.8	18.18	41.5	18.21	18.20	18.3	94,430	0.02%
2022/01/25	67	18.13	54	18.13	18.20	13	93,985	0.01%
2022/01/24	62	18.04	109.7	18.23	18.45	-47.7	93,199	-0.05%	大賣/
2022/01/21	221	18.44	389.1	18.43	18.40	-168.1	91,776	-0.18%	大買/大賣/鉅額交易
2022/01/20	339	18.60	61.4	18.70	18.75	277.6	90,155	0.31%	大買/鉅額交易
2022/01/19	74.4	18.94	64.1	18.99	18.85	10.3	88,874	0.01%
2022/01/18	17.2	19.01	33	19.07	19.10	-15.8	87,706	-0.02%
2022/01/17	150	18.93	17.5	19.02	18.90	132.5	86,585	0.15%	大買/鉅額交易
2022/01/14	496.2	18.86	409.9	18.84	18.85	86.3	84,692	0.10%	大買/大賣/
2022/01/13	236.4	18.49	193	18.59	18.65	43.4	81,356	0.05%	大買/大賣/
2022/01/12	101	18.30	72	18.47	18.45	29	79,413	0.04%	大買/
2022/01/11	216	17.89	289.5	17.97	18.25	-73.5	76,726	-0.10%	大買/大賣/
2022/01/10	25	17.23	43	17.26	17.35	-18	73,683	-0.02%
2022/01/07	47	17.28	62.6	17.33	17.30	-15.6	73,695	-0.02%
2022/01/06	81	17.18	28.8	17.32	17.25	52.2	73,345	0.07%
2022/01/05	27.3	17.16	73	17.25	17.20	-45.7	73,189	-0.06%
2022/01/04	28	17.11	72.2	17.07	17.10	-44.1	73,110	-0.06%
2022/01/03	127.8	17.21	35	17.41	17.15	92.8	72,981	0.13%	大買/
2021/12/30	57.9	17.47	46	17.51	17.50	11.9	71,626	0.02%
2021/12/29	154	17.40	283	17.37	17.60	-129	70,492	-0.18%	大買/大賣/鉅額交易
2021/12/28	140.2	17.03	240.5	16.97	17.10	-100.3	69,355	-0.14%	大買/大賣/
2021/12/27	63	16.88	61.2	16.92	16.90	1.8	68,922	0.00%
2021/12/24	53.5	16.83	271	16.86	16.85	-217.5	69,645	-0.31%	大賣/鉅額交易
2021/12/23	45.1	16.64	19	16.69	16.70	26.1	69,265	0.04%
2021/12/22	24	16.55	33	16.52	16.65	-9	68,755	-0.01%
2021/12/21	98	16.58	31	16.59	16.60	67	67,626	0.10%
2021/12/20	160	16.75	23	16.73	16.55	137	67,018	0.20%	大買/鉅額交易
2021/12/17	62	16.83	94	16.86	16.85	-32	65,735	-0.05%
2021/12/16	77	16.47	14	16.52	16.50	63	62,859	0.10%
2021/12/15	110.1	16.52	23	16.59	16.55	87.1	63,353	0.14%	大買/
2021/12/14	32	16.50	21	16.52	16.60	11	64,095	0.02%
2021/12/13	278.1	16.70	18	16.72	16.65	260.1	65,341	0.40%	大買/鉅額交易
2021/12/10	30	16.67	169	16.61	16.60	-139	65,336	-0.21%	大賣/鉅額交易
2021/12/09	33	16.54	50	16.54	16.65	-17	66,257	-0.03%
2021/12/08	66	16.56	17	16.66	16.50	49	66,982	0.07%
2021/12/07	45	16.49	20.2	16.54	16.70	24.9	66,222	0.04%
2021/12/06	16	16.43	171	16.49	16.45	-155	65,707	-0.24%	大賣/鉅額交易
2021/12/03	50	16.40	48.5	16.45	16.35	1.5	65,448	0.00%
2021/12/02	31	16.11	55.1	16.14	16.15	-24.1	65,049	-0.04%
2021/12/01	72.2	16.16	21.5	16.22	16.25	50.7	64,906	0.08%
2021/11/30	49.2	16.15	19	16.31	16.40	30.2	64,479	0.05%
2021/11/29	122.2	16.12	64.1	16.08	16.20	58.1	64,003	0.09%	大買/
2021/11/26	151.2	16.44	160	16.35	16.35	-8.9	63,263	-0.01%	大買/大賣/
2021/11/25	107	16.72	50.5	16.72	16.80	56.5	62,823	0.09%	大買/
2021/11/24	60	16.93	20	16.90	16.80	40	63,421	0.06%
2021/11/23	40	16.75	56	16.72	16.80	-16	62,961	-0.03%
2021/11/22	194.3	16.69	264	16.62	16.70	-69.7	62,204	-0.11%	大買/大賣/
2021/11/19	188.7	16.85	110	16.85	16.85	78.7	61,861	0.13%	大買/大賣/
2021/11/18	471.7	17.24	158	17.11	17.10	313.7	60,633	0.52%	大買/大賣/鉅額交易
2021/11/17	147.5	16.64	222	16.55	16.95	-74.5	58,267	-0.13%	大買/大賣/
2021/11/16	87.5	15.42	68.1	15.44	15.65	19.4	54,411	0.04%
2021/11/15	168.6	15.70	166	15.56	15.60	2.6	54,942	0.00%	大買/大賣/
2021/11/12	185	14.91	222.5	14.94	15.30	-37.5	53,620	-0.07%	大買/大賣/
2021/11/11	111	14.55	49	14.50	14.50	62	51,294	0.12%	大買/
2021/11/10	27	14.29	43	14.31	14.35	-16	53,352	-0.03%
2021/11/09	50	14.27	12	14.30	14.30	38	56,846	0.07%
2021/11/08	7	14.25	44	14.22	14.30	-37	57,001	-0.06%
2021/11/05	44	14.11	25	14.16	14.15	19	58,065	0.03%
2021/11/04	42	14.18	10	14.22	14.15	32	59,407	0.05%
2021/11/03	30	14.10	7.4	14.15	14.15	22.6	60,455	0.04%
2021/11/02	93	14.13	119.3	14.10	14.15	-26.3	61,236	-0.04%	大賣/
2021/11/01	30	14.16	12	14.14	14.10	18	61,653	0.03%
2021/10/29	26.1	14.23	9	14.25	14.20	17.1	61,686	0.03%
2021/10/28	19	14.29	16	14.31	14.35	3	61,681	0.00%
2021/10/27	15.1	14.29	24	14.27	14.30	-8.9	61,901	-0.01%
2021/10/26	10.3	14.26	35	14.25	14.30	-24.7	62,189	-0.04%
2021/10/25	19	14.14	13	14.17	14.15	6	62,115	0.01%
2021/10/22	18.2	14.13	10	14.16	14.15	8.2	63,530	0.01%
2021/10/21	21	14.14	129	14.20	14.15	-108	64,559	-0.17%	大賣/鉅額交易
2021/10/20	24.1	14.12	19.2	14.18	14.15	4.9	64,956	0.01%
2021/10/19	25	14.22	31.2	14.26	14.25	-6.2	65,046	-0.01%
2021/10/18	51	14.20	34	14.21	14.20	17	65,164	0.03%
2021/10/15	12	14.05	16	14.10	14.10	-4	65,357	-0.01%
2021/10/14	54.3	14.01	8	14.05	14.00	46.3	66,634	0.07%
2021/10/13	73.1	14.11	4.5	14.22	14.10	68.6	68,350	0.10%
2021/10/12	22.1	14.10	228.8	14.10	14.20	-206.7	70,419	-0.29%	大賣/鉅額交易
2021/10/08	254.1	14.14	16	14.14	14.15	238.1	70,965	0.34%	大買/鉅額交易
2021/10/07	73	14.13	18	14.16	14.10	55	71,561	0.08%
2021/10/06	70	13.95	13	14.00	14.00	57	72,631	0.08%
2021/10/05	31.2	13.86	15	13.91	13.95	16.2	73,764	0.02%
2021/10/04	41.1	13.95	24	13.98	13.90	17.1	74,530	0.02%
2021/10/01	50.3	13.99	28	14.00	14.00	22.3	76,499	0.03%
2021/09/30	37	14.02	36	14.11	14.20	1	76,853	0.00%
2021/09/29	81.1	14.04	52	14.07	14.05	29.1	77,139	0.04%
2021/09/28	28	14.12	15	14.16	14.20	13	77,236	0.02%
2021/09/27	10	14.16	21	14.20	14.20	-11	77,492	-0.01%
2021/09/24	14	14.08	6.2	14.15	14.10	7.8	77,668	0.01%
2021/09/23	87.5	14.10	10.1	14.16	14.10	77.4	77,779	0.10%
2021/09/22	57	13.93	79.2	13.96	14.10	-22.2	78,426	-0.03%
2021/09/17	31.1	14.40	71	14.27	14.25	-39.9	78,310	-0.05%
2021/09/16	12.5	14.57	47.6	14.55	14.50	-35.1	77,892	-0.05%
2021/09/15	15.5	14.27	15.4	14.31	14.35	0.1	76,980	0.00%
2021/09/14	30.2	14.19	112	14.22	14.30	-81.8	78,401	-0.10%	大賣/
2021/09/13	14	14.03	17	14.08	14.10	-3	80,629	0.00%
2021/09/10	5.7	13.84	31.3	13.86	13.90	-25.6	80,610	-0.03%
2021/09/09	83	13.75	16.1	13.78	13.80	66.9	81,822	0.08%
2021/09/08	31.1	13.75	18	13.81	13.75	13.1	81,808	0.02%
2021/09/07	17	13.74	7	13.84	13.85	10	81,940	0.01%
2021/09/06	41	13.84	16	13.88	13.80	25	81,919	0.03%
2021/09/03	4	13.88	15	13.91	13.95	-11	81,961	-0.01%
2021/09/02	38.1	13.83	39	13.80	13.75	-0.9	82,377	0.00%
2021/09/01	117	14.05	25	14.09	14.10	92	81,731	0.11%	大買/
2021/08/31	56	14.06	28.3	14.09	14.20	27.7	81,436	0.03%
2021/08/30	42	14.07	104	13.99	14.20	-62	81,177	-0.08%	大賣/
2021/08/27	69	13.71	23	13.75	13.80	46	80,857	0.06%
2021/08/26	23	13.55	17	13.59	13.65	6	80,751	0.01%
2021/08/25	23	13.56	17	13.55	13.65	6	81,508	0.01%
2021/08/24	56	13.27	49	13.29	13.40	7	81,434	0.01%
2021/08/23	26.8	13.24	29	13.29	13.35	-2.2	82,123	0.00%
2021/08/20	52	13.12	142	13.09	13.15	-90	82,382	-0.11%	大賣/
2021/08/19	73	13.35	15	13.26	13.20	58	82,509	0.07%
2021/08/18	44	13.54	366	13.55	13.60	-322	81,570	-0.39%	大賣/鉅額交易
2021/08/17	83	13.54	102.2	13.55	13.65	-19.2	81,339	-0.02%	大賣/
2021/08/16	331.1	13.90	61	13.74	13.70	270.1	80,832	0.33%	大買/鉅額交易
2021/08/13	457	14.47	316	14.33	14.30	141	78,735	0.18%	大買/大賣/鉅額交易
2021/08/12	26	13.83	5	13.87	13.85	21	76,171	0.03%
2021/08/11	120	13.90	42	13.97	13.90	78	77,421	0.10%	大買/
2021/08/10	71.5	13.76	60	13.80	13.85	11.5	79,013	0.01%
2021/08/09	43	14.17	14	14.20	14.15	29	81,499	0.04%
2021/08/06	31.1	14.19	27	14.24	14.25	4.1	82,427	0.00%
2021/08/05	13.1	14.21	24	14.26	14.25	-10.9	84,791	-0.01%
2021/08/04	8.1	14.20	13	14.21	14.25	-4.9	90,808	-0.01%
2021/08/03	9.5	14.12	15	14.16	14.20	-5.5	95,849	-0.01%
2021/08/02	22	14.07	28	14.14	14.20	-6	98,894	-0.01%
2021/07/30	23	14.13	58	14.13	14.10	-35	99,430	-0.04%
2021/07/29	19	14.04	40	14.02	14.10	-21	100,379	-0.02%
2021/07/28	88	13.74	58	13.77	13.85	30	102,409	0.03%
2021/07/27	159	13.99	23	14.02	13.95	136	106,150	0.13%	大買/鉅額交易
2021/07/26	36	14.36	14	14.50	14.25	22	107,347	0.02%
2021/07/23	23.5	14.32	32	14.35	14.40	-8.5	109,081	-0.01%
2021/07/22	18	14.16	23	14.21	14.20	-5	111,678	0.00%
2021/07/21	32.2	14.09	10	14.13	14.10	22.2	114,878	0.02%
2021/07/20	82.7	14.10	36	14.14	14.15	46.7	120,639	0.04%
2021/07/19	60	14.50	6.9	14.50	14.45	53.1	121,839	0.04%
2021/07/16	90.3	14.55	152	14.59	14.70	-61.7	123,822	-0.05%	大賣/
2021/07/15	6.4	14.05	112.4	14.12	14.20	-106	122,551	-0.09%	大賣/鉅額交易
2021/07/14	32.1	13.87	81	13.93	13.95	-48.9	122,986	-0.04%
2021/07/13	52.3	13.93	33	14.07	13.80	19.3	124,648	0.02%
2021/07/12	20	13.95	314.1	13.99	13.95	-294.1	124,581	-0.24%	大賣/鉅額交易
2021/07/09	77.5	13.75	47.6	13.83	13.70	29.9	124,502	0.02%
2021/07/08	102	13.79	86.4	13.85	13.95	15.6	124,941	0.01%	大買/
2021/07/07	150	13.37	42	13.44	13.50	108	124,426	0.09%	大買/鉅額交易
2021/07/06	12	13.29	129	13.30	13.30	-117	126,833	-0.09%	大賣/鉅額交易
2021/07/05	46	13.20	199	13.25	13.25	-153	126,659	-0.12%	大賣/鉅額交易
2021/07/02	20	13.10	35	13.14	13.15	-15	126,296	-0.01%
2021/07/01	38	13.05	33	13.10	13.05	5	126,328	0.00%
2021/06/30	19.5	13.10	203	13.13	13.15	-183.5	126,167	-0.15%	大賣/鉅額交易
2021/06/29	70	13.02	605	13.09	13.00	-535	126,127	-0.42%	大賣/鉅額交易
2021/06/28	44.5	13.19	41	13.20	13.20	3.5	125,824	0.00%
2021/06/25	68	12.94	69	12.90	12.95	-1	125,374	0.00%
2021/06/24	37	12.82	440	12.86	12.80	-403	125,396	-0.32%	大賣/鉅額交易
2021/06/23	54	12.84	91	12.87	12.85	-37	126,305	-0.03%
2021/06/22	20	12.70	194	12.60	12.65	-174	126,230	-0.14%	大賣/鉅額交易
2021/06/21	46.1	12.17	161	12.17	12.15	-114.9	123,178	-0.09%	大賣/鉅額交易
2021/06/18	28	12.31	11	12.35	12.25	17	122,899	0.01%
2021/06/17	229	12.40	117	12.40	12.45	112	122,509	0.09%	大買/大賣/鉅額交易
2021/06/16	46	12.33	21	12.34	12.35	25	124,544	0.02%
2021/06/15	32	12.36	4	12.38	12.40	28	124,700	0.02%
2021/06/11	10	12.45	25	12.48	12.50	-15	124,890	-0.01%
2021/06/10	26	12.39	137	12.44	12.45	-111	125,395	-0.09%	大賣/鉅額交易
2021/06/09	133	12.45	432	12.45	12.45	-299	126,284	-0.24%	大買/大賣/鉅額交易
2021/06/08	13	12.52	25	12.52	12.55	-12	126,469	-0.01%
2021/06/07	32	12.51	81	12.50	12.50	-49	128,135	-0.04%
2021/06/04	37	12.55	122	12.58	12.65	-85	128,650	-0.07%	大賣/
2021/06/03	27	12.69	148	12.71	12.70	-121	129,597	-0.09%	大賣/鉅額交易
2021/06/02	19	12.77	10	12.78	12.75	9	130,004	0.01%
2021/06/01	46	12.50	40	12.54	12.60	6	129,273	0.00%
2021/05/31	67	12.29	30	12.41	12.45	37	129,332	0.03%
2021/05/28	138	12.25	96	12.28	12.30	42	128,901	0.03%	大買/
2021/05/27	64	12.02	49	12.07	12.10	15	128,298	0.01%
2021/05/26	125.8	12.18	23	12.21	12.20	102.8	128,177	0.08%	大買/鉅額交易
2021/05/25	27	12.11	33.6	12.15	12.10	-6.6	128,520	-0.01%
2021/05/24	46	12.03	23	12.03	12.05	23	128,334	0.02%
2021/05/21	29	12.02	29	11.99	12.05	0	128,303	0.00%
2021/05/20	90.2	11.78	171	11.77	11.85	-80.8	127,584	-0.06%	大賣/
2021/05/19	87	11.95	28	11.98	11.95	59	126,812	0.05%
2021/05/18	123.2	11.88	260.6	11.95	12.10	-137.4	125,810	-0.11%	大買/大賣/鉅額交易
2021/05/17	324	11.39	416	11.34	11.20	-92	123,704	-0.07%	大買/大賣/
2021/05/14	339	12.12	101	12.14	12.10	238	119,729	0.20%	大買/大賣/鉅額交易
2021/05/13	327	12.11	115	12.18	12.10	212	117,481	0.18%	大買/大賣/鉅額交易
2021/05/12	547	12.68	488.2	12.46	12.40	58.8	114,416	0.05%	大買/大賣/
2021/05/11	522	13.17	542	13.30	13.00	-20	108,102	-0.02%	大買/大賣/
2021/05/10	187.1	13.14	292.1	13.31	13.35	-105	102,931	-0.10%	大買/大賣/鉅額交易
2021/05/07	87	12.75	172	12.77	12.85	-85	100,112	-0.08%	大賣/
2021/05/06	205	12.67	102.1	12.69	12.75	102.9	99,754	0.10%	大買/大賣/鉅額交易
2021/05/05	372.4	12.60	249.2	12.62	12.60	123.2	98,452	0.13%	大買/大賣/鉅額交易
2021/05/04	471.1	12.66	605.8	12.60	12.35	-134.7	96,151	-0.14%	大買/大賣/鉅額交易
2021/05/03	315	13.10	110	13.10	13.00	205	91,250	0.22%	大買/大賣/鉅額交易
2021/04/29	367.4	13.07	242	12.86	13.05	125.4	89,321	0.14%	大買/大賣/鉅額交易
2021/04/28	111	13.19	33	13.18	13.15	78	86,923	0.09%	大買/
2021/04/27	555	13.35	616	13.34	13.45	-61	84,339	-0.07%	大買/大賣/
2021/04/26	361	13.17	1,282	13.25	13.50	-921	80,862	-1.14%	大買/大賣/鉅額交易
2021/04/23	79.5	12.15	326	12.20	12.30	-246.5	74,293	-0.33%	大賣/鉅額交易
2021/04/22	759	12.01	438	12.06	11.85	321	72,104	0.45%	大買/大賣/鉅額交易
2021/04/21	173	11.67	76	11.70	11.75	97	68,469	0.14%	大買/
2021/04/20	400	11.82	19	11.82	11.80	381	68,119	0.56%	大買/鉅額交易
2021/04/19	688	11.58	52	11.71	11.80	636	67,727	0.94%	大買/鉅額交易
2021/04/16	201	11.24	54.4	11.25	11.25	146.6	67,623	0.22%	大買/鉅額交易
2021/04/15	108	11.17	41	11.19	11.25	67	67,182	0.10%	大買/
2021/04/14	135	11.02	188.3	11.03	11.05	-53.3	66,270	-0.08%	大買/大賣/
2021/04/13	360.4	11.13	127	11.20	11.05	233.4	65,355	0.36%	大買/大賣/鉅額交易
2021/04/12	279	11.04	264	11.04	11.15	15	63,818	0.02%	大買/大賣/
2021/04/09	20	10.36	20	10.37	10.40	0	60,551	0.00%
2021/04/08	18	10.40	21	10.44	10.40	-3	60,532	0.00%
2021/04/07	65	10.42	19	10.43	10.45	46	61,313	0.08%
2021/04/06	29	10.48	29	10.51	10.45	0	61,136	0.00%
2021/04/01	14	10.48	17	10.51	10.50	-3	60,829	0.00%
2021/03/31	143	10.41	26	10.46	10.50	117	60,761	0.19%	大買/鉅額交易
2021/03/30	45	10.38	11	10.38	10.40	34	61,195	0.06%
2021/03/29	87	10.46	9	10.50	10.50	78	61,482	0.13%
2021/03/26	35	10.53	31	10.54	10.50	4	62,181	0.01%
2021/03/25	145	10.38	70.2	10.41	10.50	74.8	62,038	0.12%	大買/
2021/03/24	9	10.15	25	10.20	10.20	-16	62,349	-0.03%
2021/03/23	22	10.21	18	10.24	10.20	4	62,367	0.01%
2021/03/22	16	10.13	38	10.14	10.15	-22	62,486	-0.04%
2021/03/19	39	10.01	106	10.09	10.00	-67	62,256	-0.11%	大賣/
2021/03/18	33	10.02	26	10.05	10.00	7	60,575	0.01%
2021/03/17	40	10.01	38	10.04	10.05	2	60,896	0.00%
2021/03/16	74	10.10	99	10.07	10.10	-25	60,755	-0.04%
2021/03/15	57	10.01	171	10.01	10.10	-114	60,452	-0.19%	大賣/鉅額交易
2021/03/12	33	9.80	29	9.82	9.87	4	59,766	0.01%
2021/03/11	24	9.88	233	9.93	9.83	-209	60,524	-0.35%	大賣/鉅額交易
2021/03/10	63	9.79	33	9.80	9.80	30	59,580	0.05%
2021/03/09	5	9.62	78.4	9.65	9.70	-73.4	58,773	-0.12%
2021/03/08	14	9.48	47.8	9.51	9.46	-33.8	57,704	-0.06%
2021/03/05	85	9.45	4	9.43	9.44	81	57,289	0.14%
2021/03/04	21	9.38	64	9.46	9.45	-43	58,862	-0.07%
2021/03/03	3	9.35	24	9.40	9.42	-21	58,451	-0.04%
2021/03/02	39	9.32	102	9.38	9.28	-63	57,903	-0.11%	大賣/
2021/02/26	22	9.34	2	9.45	9.30	20	57,908	0.03%
2021/02/25	132	9.50	110	9.42	9.55	22	56,837	0.04%	大買/大賣/
2021/02/24	13	9.32	509	9.37	9.31	-496	55,825	-0.89%	大賣/鉅額交易
2021/02/23	215	9.23	39	9.25	9.29	176	55,424	0.32%	大買/鉅額交易
2021/02/22	6	9.21	20	9.20	9.20	-14	54,947	-0.03%
2021/02/19	10.9	9.18	32	9.19	9.20	-21.1	54,816	-0.04%
2021/02/18	305	9.22	84	9.23	9.25	221	54,667	0.40%	大買/鉅額交易
2021/02/17	16	9.16	58	9.18	9.19	-42	54,240	-0.08%
2021/02/05	48	9.03	44	9.06	9.06	4	53,406	0.01%
2021/02/04	14	9.01	0	0.00	9.03	14	53,389	0.03%
2021/02/03	6	9.02	32	9.01	9.05	-26	53,773	-0.05%
2021/02/02	5	8.99	106	9.01	8.95	-101	53,969	-0.19%	大賣/鉅額交易
2021/02/01	23	8.95	2	8.96	8.93	21	53,717	0.04%
2021/01/29	64	8.98	0	0.00	8.92	64	53,647	0.12%
2021/01/28	52	8.95	0	0.00	8.94	52	53,137	0.10%
2021/01/27	49	9.03	2	9.09	9.01	47	52,475	0.09%
2021/01/26	29	9.03	0	0.00	9.04	29	52,234	0.06%
2021/01/25	30	9.03	4	9.07	9.08	26	51,945	0.05%
2021/01/22	40	9.06	300	9.07	9.04	-260	51,816	-0.50%	大賣/鉅額交易
2021/01/21	1	9.06	0	0.00	9.06	1	51,422	0.00%
2021/01/20	67	9.13	10	9.19	9.06	57	51,121	0.11%
2021/01/19	1	9.33	36	9.29	9.31	-35	50,347	-0.07%
2021/01/18	57	9.16	2	9.16	9.25	55	50,015	0.11%
2021/01/15	8	9.35	3	9.35	9.28	5	49,517	0.01%
2021/01/14	14	9.45	0	0.00	9.46	14	49,113	0.03%
2021/01/13	62	9.58	39	9.58	9.51	23	48,581	0.05%
2021/01/12	58	9.48	73	9.47	9.47	-15	47,754	-0.03%
2021/01/11	186	9.77	116.5	9.77	9.71	69.5	46,504	0.15%	大買/大賣/
2021/01/08	2	9.38	73	9.37	9.41	-71	44,014	-0.16%
2021/01/07	133.2	9.32	18.1	9.35	9.29	115.1	43,079	0.27%	大買/鉅額交易
2021/01/06	27	9.27	273	9.31	9.28	-246	42,418	-0.58%	大賣/鉅額交易
2021/01/05	2	9.22	10	9.24	9.24	-8	41,546	-0.02%
2021/01/04	7	9.25	12	9.24	9.24	-5	41,129	-0.01%
2020/12/31	34	9.34	19	9.39	9.30	15	40,631	0.04%
2020/12/30	12	9.25	106	9.35	9.38	-94	39,974	-0.24%	大賣/
2020/12/29	54	9.18	5	9.20	9.18	49	38,800	0.13%
2020/12/28	41	9.18	22	9.18	9.17	19	38,423	0.05%
2020/12/25	55.3	9.24	5	9.29	9.20	50.3	38,192	0.13%
2020/12/24	3	9.16	36	9.19	9.22	-33	37,695	-0.09%
2020/12/23	13	9.03	55	9.08	9.19	-42	36,409	-0.12%
2020/12/22	35	9.11	41	9.12	9.05	-6	35,227	-0.02%
2020/12/21	94	9.06	59	9.07	9.11	35	34,095	0.10%
2020/12/18	135	9.17	3	9.19	9.04	132	32,588	0.41%	大買/鉅額交易
2020/12/16	6	9.09	187	9.10	9.10	-181	29,857	-0.61%	大賣/鉅額交易
2020/12/15	26	8.97	54	8.97	8.94	-28	29,180	-0.10%
2020/12/14	136	9.08	14	9.05	9.06	122	28,503	0.43%	大買/鉅額交易
2020/12/11	8.5	9.01	23	9.04	9.07	-14.5	27,831	-0.05%
2020/12/10	1	8.97	11	8.96	8.96	-10	26,740	-0.04%
2020/12/09	8	8.88	8	8.91	8.90	0	26,316	0.00%
2020/12/08	66	9.00	13	8.97	8.95	53	25,947	0.20%
2020/12/07	99	9.13	70	9.14	9.13	29	25,171	0.12%
2020/12/04	0	0.00	392	8.98	9.00	-392	23,819	-1.65%	大賣/鉅額交易
2020/12/03	0	0.00	3	8.92	8.92	-3	22,879	-0.01%
2020/12/02	22.2	8.88	48.2	8.88	8.93	-25.9	22,440	-0.12%
2020/12/01	18	8.85	8.1	8.85	8.88	9.9	21,754	0.05%
2020/11/30	42	8.86	42	8.89	8.92	0	21,563	0.00%
2020/11/27	10	8.71	9.2	8.72	8.74	0.8	19,732	0.00%
2020/11/26	5	8.68	6	8.69	8.71	-1	19,422	-0.01%
2020/11/25	14	8.73	116.5	8.73	8.68	-102.5	19,619	-0.52%	大賣/鉅額交易
2020/11/24	1	8.68	7.3	8.66	8.69	-6.3	19,222	-0.03%
2020/11/23	4	8.66	223	8.64	8.68	-219	19,056	-1.15%	大賣/鉅額交易
2020/11/20	5.1	8.64	3	8.66	8.64	2.1	18,889	0.01%
2020/11/19	7	8.68	2	8.72	8.69	5	18,794	0.03%
2020/11/18	8	8.69	5	8.72	8.72	3	18,609	0.02%
2020/11/17	5	8.65	7	8.69	8.66	-2	18,466	-0.01%
2020/11/16	4	8.65	4	8.66	8.68	0	18,839	0.00%
2020/11/13	40.3	8.65	0	0.00	8.64	40.3	18,914	0.21%
2020/11/12	144	8.70	2	8.69	8.69	142	18,904	0.75%	大買/鉅額交易
2020/11/11	0	0.00	51	8.73	8.79	-51	18,722	-0.27%
2020/11/10	157	8.70	16	8.69	8.67	141	18,183	0.78%	大買/鉅額交易
2020/11/09	11	8.60	4	8.63	8.62	7	17,793	0.04%
2020/11/06	0.8	8.55	30	8.57	8.58	-29.2	17,608	-0.17%
2020/11/05	2	8.52	3	8.55	8.52	-1	17,546	-0.01%
2020/11/04	0	0.00	1	8.55	8.49	-1	17,619	-0.01%
2020/11/03	1	8.47	9	8.53	8.53	-8	17,807	-0.04%
2020/11/02	0	0.00	2	8.44	8.46	-2	17,998	-0.01%
2020/10/30	95	8.40	3	8.38	8.38	92	18,094	0.51%
2020/10/29	8	8.42	2	8.44	8.44	6	17,946	0.03%
2020/10/28	1	8.49	0	0.00	8.50	1	17,975	0.01%
2020/10/27	0.2	8.53	0	0.00	8.52	0.2	18,143	0.00%
2020/10/26	3	8.52	0	0.00	8.53	3	18,447	0.02%
2020/10/23	1	8.50	0.8	8.47	8.47	0.2	18,589	0.00%
2020/10/22	2	8.50	0	0.00	8.44	2	18,859	0.01%
2020/10/20	10	8.50	0	0.00	8.49	10	19,061	0.05%
2020/10/19	0	0.00	6	8.50	8.50	-6	19,162	-0.03%
2020/10/16	2	8.44	2	8.50	8.42	0	19,418	0.00%
2020/10/15	2	8.45	0	0.00	8.42	2	19,745	0.01%
2020/10/14	0	0.00	1	8.52	8.47	-1	19,782	-0.01%
2020/10/13	103	8.48	2	8.50	8.50	101	19,956	0.51%	大買/鉅額交易
2020/10/12	3	8.56	0	0.00	8.55	3	20,127	0.01%
2020/10/08	0.4	8.59	10	8.60	8.60	-9.6	20,342	-0.05%
2020/10/07	12	8.52	0	0.00	8.55	12	20,568	0.06%
2020/10/06	0	0.00	32	8.59	8.61	-32	20,790	-0.15%
2020/10/05	24	8.45	0.7	8.48	8.45	23.3	21,102	0.11%
2020/09/29	0	0.00	27	8.51	8.51	-27	21,984	-0.12%
2020/09/28	8	8.38	7	8.39	8.41	1	22,689	0.00%
2020/09/25	11	8.28	2	8.30	8.33	9	24,011	0.04%
2020/09/24	66	8.28	15	8.31	8.21	51	25,377	0.20%
2020/09/23	29	8.43	15	8.44	8.46	14	25,610	0.05%
2020/09/22	54	8.50	152	8.53	8.50	-98	26,012	-0.38%	大賣/
2020/09/21	3	8.64	331	8.67	8.61	-328	26,180	-1.25%	大賣/鉅額交易
2020/09/18	6	8.67	2	8.71	8.65	4	26,412	0.02%
2020/09/17	56	8.71	16	8.71	8.70	40	26,146	0.15%
2020/09/16	1	8.75	10	8.72	8.74	-9	26,213	-0.03%
2020/09/15	2	8.75	7	8.74	8.75	-5	26,226	-0.02%
2020/09/14	7	8.75	0	0.00	8.77	7	26,778	0.03%
2020/09/11	16	8.74	8.5	8.77	8.77	7.5	26,860	0.03%
2020/09/10	73	8.65	57	8.68	8.70	16	26,718	0.06%
2020/09/09	14	8.54	17	8.62	8.60	-3	26,769	-0.01%
2020/09/08	7	8.66	9	8.66	8.66	-2	27,064	-0.01%
2020/09/07	3	8.61	2	8.65	8.62	1	27,362	0.00%
2020/09/04	23	8.57	0	0.00	8.58	23	27,860	0.08%
2020/09/03	4	8.61	9	8.64	8.59	-5	27,964	-0.02%
2020/09/02	29	8.54	0	0.00	8.57	29	27,849	0.10%
2020/09/01	1	8.58	4	8.62	8.60	-3	28,084	-0.01%
2020/08/31	5	8.54	5	8.66	8.54	0	28,148	0.00%
2020/08/28	6	8.58	5	8.61	8.61	1	28,056	0.00%
2020/08/27	16	8.56	3	8.56	8.57	13	28,494	0.05%
2020/08/26	2	8.55	12	8.57	8.58	-10	28,682	-0.03%
2020/08/25	4	8.58	27	8.60	8.58	-23	29,029	-0.08%
2020/08/24	47	8.54	7	8.55	8.53	40	29,425	0.14%
2020/08/21	9	8.52	38	8.54	8.56	-29	29,646	-0.10%
2020/08/20	200	8.49	30	8.43	8.41	170	29,657	0.57%	大買/鉅額交易
2020/08/19	51	8.68	60	8.72	8.65	-9	29,248	-0.03%
2020/08/18	151	8.68	10	8.67	8.67	141	29,074	0.48%	大買/鉅額交易
2020/08/17	110	8.70	57	8.70	8.70	53	29,196	0.18%	大買/
2020/08/14	14	8.63	0	0.00	8.66	14	29,191	0.05%
2020/08/13	12	8.66	2	8.66	8.68	10	29,262	0.03%
2020/08/12	45	8.68	0	0.00	8.68	45	29,449	0.15%
2020/08/11	7	8.71	20.2	8.70	8.68	-13.2	29,567	-0.04%
2020/08/10	0	8.72	25	8.73	8.72	-25	29,663	-0.08%
2020/08/07	44	8.64	15	8.66	8.66	29	29,659	0.10%
2020/08/06	10	8.72	24	8.73	8.71	-14	29,540	-0.05%
2020/08/05	5	8.63	16	8.64	8.63	-11	29,537	-0.04%
2020/08/04	6	8.62	10	8.62	8.58	-4	29,689	-0.01%
2020/08/03	47	8.60	1	8.54	8.53	46	29,707	0.15%
2020/07/31	37	8.68	4	8.69	8.64	33	29,568	0.11%
2020/07/30	57	8.68	9.1	8.69	8.66	47.9	29,583	0.16%
2020/07/29	3	8.76	4	8.72	8.75	-1	29,487	0.00%
2020/07/28	57	8.57	23	8.59	8.59	34	29,815	0.11%
2020/07/27	21	8.72	0	0.00	8.61	21	30,109	0.07%
2020/07/24	18.3	8.77	10	8.76	8.75	8.3	30,314	0.03%
2020/07/22	22	8.86	98	8.86	8.90	-76	30,663	-0.25%
2020/07/21	16	8.88	0	0.00	8.85	16	30,465	0.05%
2020/07/20	4	8.90	30	8.91	8.94	-26	30,241	-0.09%
2020/07/17	3	8.90	45	8.91	8.91	-42	30,297	-0.14%
2020/07/16	4	8.89	0	0.00	8.87	4	30,725	0.01%
2020/07/15	174	8.86	2	8.95	8.86	172	30,708	0.56%	大買/鉅額交易
2020/07/14	10	8.88	113	8.87	8.88	-103	30,875	-0.33%	大賣/鉅額交易
2020/07/13	8.3	8.77	7	8.80	8.81	1.3	31,115	0.00%
2020/07/10	111	8.74	12	8.75	8.75	99	31,523	0.31%	大買/
2020/07/09	24	8.88	0	0.00	8.83	24	31,610	0.08%
2020/07/08	8	8.91	0	0.00	8.92	8	31,802	0.03%
2020/07/07	46	8.96	0	0.00	8.94	46	31,687	0.15%
2020/07/06	72.5	9.02	39	9.03	9.04	33.5	31,066	0.11%
2020/07/03	30	9.47	14	9.46	9.47	16	29,825	0.05%
2020/07/02	5	9.47	70	9.47	9.48	-65	28,526	-0.23%
2020/07/01	51	9.48	30	9.47	9.48	21	28,038	0.07%
2020/06/30	3	9.39	7	9.43	9.46	-4	27,582	-0.01%
2020/06/29	20	9.33	15	9.36	9.37	5	27,984	0.02%
2020/06/24	3	9.34	0	0.00	9.34	3	27,915	0.01%
2020/06/23	10	9.34	7	9.36	9.33	3	28,234	0.01%
2020/06/19	31	9.31	0	0.00	9.26	31	28,847	0.11%
2020/06/18	2	9.33	5	9.37	9.40	-3	28,729	-0.01%
2020/06/17	0	0.00	4	9.40	9.40	-4	28,912	-0.01%
2020/06/16	6	9.36	16	9.37	9.39	-10	29,766	-0.03%
2020/06/15	33	9.26	28	9.37	9.27	5	31,261	0.02%
2020/06/12	32	9.07	0	0.00	9.16	32	31,650	0.10%
2020/06/11	64	9.34	0	0.00	9.20	64	32,027	0.20%
2020/06/09	0	0.00	1	9.48	9.48	-1	33,030	0.00%
2020/06/08	10	9.47	2	9.49	9.49	8	33,656	0.02%
2020/06/05	1	9.36	55	9.36	9.40	-54	33,743	-0.16%
2020/06/04	4	9.35	60	9.34	9.36	-56	34,278	-0.16%
2020/06/03	0	0.00	257	9.28	9.30	-257	34,614	-0.74%	大賣/鉅額交易
2020/06/02	12	9.12	10.6	9.14	9.14	1.4	34,369	0.00%
2020/06/01	0	0.00	12	9.15	9.11	-12	34,332	-0.03%
2020/05/29	4	8.96	8	9.08	9.09	-4	34,099	-0.01%
2020/05/28	10	9.03	5	9.05	9.00	5	33,815	0.01%
2020/05/27	3	9.06	3	9.04	9.07	0	33,948	0.00%
2020/05/26	6	9.04	521	9.05	9.02	-515	34,214	-1.51%	大賣/鉅額交易
2020/05/25	31	8.92	2	8.90	8.97	29	34,322	0.08%
2020/05/22	52	8.95	1	8.92	8.93	51	34,457	0.15%
2020/05/21	32	9.01	4	9.02	9.01	28	34,522	0.08%
2020/05/20	4	9.00	6	9.02	9.02	-2	34,534	-0.01%
2020/05/19	300	9.03	24	9.05	9.00	276	34,542	0.80%	大買/鉅額交易
2020/05/18	203	8.96	7	8.95	8.95	196	34,373	0.57%	大買/鉅額交易
2020/05/15	15	8.98	3	9.00	8.95	12	34,217	0.04%
2020/05/14	36.1	9.00	10	9.01	8.99	26.1	34,006	0.08%
2020/05/13	2	9.05	0	0.00	9.04	2	33,834	0.01%
2020/05/12	60	9.05	1	9.08	9.04	59	33,932	0.17%
2020/05/11	5	9.13	42	9.10	9.10	-37	33,846	-0.11%
2020/05/08	1	8.98	36	9.03	8.98	-35	33,671	-0.10%
2020/05/07	5	8.95	37	8.95	8.93	-32	33,666	-0.10%
2020/05/06	123	8.92	8	8.91	8.90	115	33,670	0.34%	大買/鉅額交易
2020/05/05	39	8.98	10	9.00	8.92	29	33,636	0.09%
2020/05/04	95	8.87	8	8.81	8.93	87	33,672	0.26%
2020/04/30	5	9.06	17	9.08	9.06	-12	33,466	-0.04%
2020/04/29	28	8.89	9	8.98	8.98	19	33,376	0.06%
2020/04/28	4	8.75	32	8.71	8.76	-28	33,328	-0.08%
2020/04/27	0	0.00	27	8.59	8.58	-27	34,140	-0.08%
2020/04/24	170	8.45	6	8.48	8.40	164	34,012	0.48%	大買/鉅額交易
2020/04/23	16	8.43	218	8.45	8.43	-202	34,060	-0.59%	大賣/鉅額交易
2020/04/22	205	8.33	0	0.00	8.39	205	33,930	0.60%	大買/鉅額交易
2020/04/21	53	8.42	19	8.44	8.36	34	33,923	0.10%
2020/04/20	21	8.58	10	8.55	8.56	11	33,551	0.03%
2020/04/17	6	8.65	25	8.68	8.60	-19	33,599	-0.06%
2020/04/16	36	8.55	8	8.57	8.51	28	33,464	0.08%
2020/04/15	17	8.63	35	8.63	8.66	-18	33,094	-0.05%
2020/04/14	22	8.43	28	8.45	8.51	-6	32,751	-0.02%
2020/04/13	35	8.33	24	8.34	8.35	11	32,360	0.03%
2020/04/10	3	8.06	21	8.02	8.13	-18	31,789	-0.06%
2020/04/09	17	7.88	35	7.92	7.95	-18	31,596	-0.06%
2020/04/08	5	7.80	19	7.83	7.83	-14	31,500	-0.04%
2020/04/07	7	7.75	17	7.75	7.76	-10	31,386	-0.03%
2020/04/06	16	7.61	12	7.62	7.65	4	31,416	0.01%
2020/04/01	5	7.51	2	7.55	7.51	3	31,248	0.01%
2020/03/31	22	7.59	0	0.00	7.42	22	31,109	0.07%
2020/03/30	14	7.62	13	7.66	7.74	1	30,327	0.00%
2020/03/27	90	7.84	32	7.82	7.81	58	30,076	0.19%
2020/03/26	22	7.56	48	7.57	7.60	-26	29,712	-0.09%
2020/03/25	11	7.50	65	7.58	7.54	-54	29,961	-0.18%
2020/03/24	4	7.30	40	7.29	7.26	-36	29,536	-0.12%
2020/03/23	102	7.07	42	7.05	7.01	60	29,297	0.20%	大買/
2020/03/20	65	7.24	9	7.21	7.35	56	29,208	0.19%
2020/03/19	74	7.12	3	7.33	6.90	71	28,477	0.25%
2020/03/18	35	7.56	2	7.59	7.50	33	27,654	0.12%
2020/03/17	76	7.64	46	7.68	7.60	30	27,212	0.11%
2020/03/16	101	7.97	31	8.00	7.93	70	26,615	0.26%	大買/
2020/03/13	111	7.80	61	8.29	8.29	50	26,174	0.19%	大買/
2020/03/12	171	8.62	0	0.00	8.56	171	24,977	0.68%	大買/鉅額交易
2020/03/11	21	8.98	42	9.01	8.97	-21	24,337	-0.09%
2020/03/10	94	8.96	65	8.95	9.00	29	24,120	0.12%
2020/03/09	123	9.07	141	9.03	9.03	-18	23,767	-0.08%	大買/大賣/
2020/03/06	22	9.24	19	9.27	9.18	3	23,205	0.01%
2020/03/05	0	0.00	13	9.35	9.36	-13	23,122	-0.06%
2020/03/04	23	9.25	83	9.23	9.26	-60	23,182	-0.26%
2020/03/03	14	9.23	7	9.24	9.17	7	23,128	0.03%
2020/03/02	1	9.09	10	9.09	9.10	-9	23,074	-0.04%
2020/02/27	13	9.19	16	9.19	9.16	-3	23,444	-0.01%
2020/02/26	13	9.18	9	9.18	9.21	4	23,176	0.02%
2020/02/25	81	9.25	0	0.00	9.24	81	23,013	0.35%
2020/02/24	48	9.28	4	9.29	9.30	44	23,082	0.19%
2020/02/21	20	9.37	0	0.00	9.36	20	22,923	0.09%
2020/02/20	0	0.00	230	9.43	9.41	-230	22,910	-1.00%	大賣/鉅額交易
2020/02/19	20	9.38	0	0.00	9.41	20	22,921	0.09%
2020/02/18	0	0.00	20	9.36	9.37	-20	22,971	-0.09%
2020/02/17	2	9.37	0	0.00	9.36	2	23,118	0.01%
2020/02/14	1	9.38	0	0.00	9.41	1	23,340	0.00%
2020/02/12	2	9.37	0	0.00	9.35	2	24,020	0.01%
2020/02/11	0	0.00	12	9.37	9.36	-12	24,391	-0.05%
2020/02/10	108	9.30	1	9.30	9.31	107	25,741	0.42%	大買/鉅額交易
2020/02/07	14	9.38	0	0.00	9.35	14	26,401	0.05%
2020/02/06	1	9.46	16	9.40	9.49	-15	27,017	-0.06%
2020/02/05	7	9.24	2	9.28	9.33	5	27,138	0.02%
2020/02/04	22	9.21	7	9.26	9.29	15	27,028	0.06%
2020/02/03	22	9.17	10	9.18	9.23	12	27,101	0.04%
2020/01/31	22	9.34	2	9.42	9.29	20	26,842	0.07%
2020/01/30	335	9.45	25	9.36	9.26	310	26,536	1.17%	大買/鉅額交易
2020/01/20	100	9.84	10	9.85	9.84	90	25,320	0.36%
2020/01/17	104	9.86	11	9.85	9.85	93	25,290	0.37%	大買/
2020/01/16	1	9.85	0	0.00	9.85	1	25,530	0.00%
2020/01/15	8	9.87	0	0.00	9.84	8	25,653	0.03%
2020/01/14	11	9.85	15.9	9.86	9.88	-4.9	25,665	-0.02%
2020/01/13	1	9.81	17	9.81	9.83	-16	25,487	-0.06%
2020/01/10	0	0.00	11	9.75	9.74	-11	25,698	-0.04%
2020/01/09	1	9.60	14	9.62	9.63	-13	25,855	-0.05%
2020/01/08	27	9.58	30	9.58	9.56	-3	25,981	-0.01%
2020/01/07	2	9.66	10	9.66	9.65	-8	25,779	-0.03%
2020/01/06	9	9.68	0	0.00	9.65	9	25,811	0.03%
2020/01/03	1	9.74	20	9.71	9.76	-19	25,773	-0.07%
2020/01/02	3	9.72	0	0.00	9.72	3	25,819	0.01%
2019/12/31	0	0.00	4	9.75	9.73	-4	25,702	-0.02%
2019/12/30	7	9.76	5	9.76	9.72	2	25,617	0.01%
2019/12/27	4	9.79	0	0.00	9.79	4	25,536	0.02%
2019/12/26	1.1	9.79	0	0.00	9.79	1.1	25,435	0.00%
2019/12/25	13	9.80	0	0.00	9.81	13	25,467	0.05%
2019/12/24	3	9.81	0	0.00	9.81	3	25,460	0.01%
2019/12/23	2	9.81	25	9.85	9.87	-23	25,535	-0.09%
2019/12/20	27	9.85	0	0.00	9.81	27	25,509	0.11%
2019/12/19	8	9.84	0	0.00	9.89	8	25,067	0.03%
2019/12/18	2	9.85	13	9.89	9.90	-11	24,854	-0.04%
2019/12/17	7	9.84	34	9.86	9.93	-27	24,888	-0.11%
2019/12/16	22	9.82	13	9.90	9.81	9	24,640	0.04%
2019/12/13	16	9.85	21	9.90	9.91	-5	24,391	-0.02%
2019/12/12	100	9.71	15	9.76	9.77	85	23,478	0.36%
2019/12/11	10	9.69	50	9.67	9.69	-40	23,270	-0.17%
2019/12/10	20	9.68	1	9.65	9.66	19	23,292	0.08%
2019/12/09	5	9.68	1	9.66	9.66	4	23,321	0.02%
2019/12/06	5	9.63	0	0.00	9.65	5	23,362	0.02%
2019/12/05	3	9.62	11	9.62	9.62	-8	23,280	-0.03%
2019/12/04	28	9.56	0	0.00	9.58	28	23,074	0.12%
2019/12/03	1	9.63	1	9.63	9.62	0	22,973	0.00%
2019/12/02	5	9.64	36	9.66	9.66	-31	22,910	-0.14%
2019/11/29	19	9.76	0	0.00	9.71	19	22,714	0.08%
2019/11/28	36	9.81	7	9.81	9.80	29	22,477	0.13%
2019/11/27	37	9.88	0	0.00	9.82	37	22,536	0.16%
2019/11/26	30	9.89	19	9.91	9.87	11	22,388	0.05%
2019/11/25	0	0.00	22	9.92	9.92	-22	21,636	-0.10%
2019/11/22	8	9.84	7	9.86	9.88	1	22,022	0.00%
2019/11/21	24	9.78	0	0.00	9.78	24	21,968	0.11%
2019/11/20	134	9.87	3	9.86	9.87	131	21,685	0.60%	大買/鉅額交易
2019/11/19	1	9.85	20	9.86	9.92	-19	21,566	-0.09%
2019/11/18	1	9.83	2.4	9.89	9.90	-1.4	21,519	-0.01%
2019/11/15	18	9.87	26	9.91	9.90	-8	21,380	-0.04%
2019/11/14	13	9.84	15	9.85	9.83	-2	21,305	-0.01%
2019/11/13	19	9.88	0	0.00	9.89	19	21,386	0.09%
2019/11/12	21	9.92	16	9.97	9.97	5	21,254	0.02%
2019/11/11	11	9.90	26	9.88	9.89	-15	21,061	-0.07%
2019/11/08	44	10.04	35	10.08	10.00	9	20,524	0.04%
2019/11/07	68	10.09	107	10.08	10.10	-39	20,082	-0.19%	大賣/
2019/11/06	59	9.91	84	9.93	9.94	-25	18,601	-0.13%
2019/11/05	162	9.82	69	9.81	9.86	93	18,098	0.51%	大買/
2019/11/04	20	9.59	28	9.61	9.65	-8	17,590	-0.05%
2019/11/01	2	9.50	17	9.52	9.54	-15	17,576	-0.09%
2019/10/31	10	9.51	7	9.55	9.50	3	17,750	0.02%
2019/10/30	3	9.51	1	9.53	9.53	2	17,597	0.01%
2019/10/29	11	9.52	0	0.00	9.48	11	17,591	0.06%
2019/10/25	2	9.47	0	0.00	9.47	2	17,436	0.01%
2019/10/24	3	9.52	9	9.50	9.54	-6	17,336	-0.03%
2019/10/23	9	9.41	0	0.00	9.41	9	17,087	0.05%
2019/10/22	5	9.46	30	9.48	9.49	-25	17,005	-0.15%
2019/10/21	1	9.46	0	0.00	9.45	1	16,986	0.01%
2019/10/18	3	9.40	2.7	9.46	9.47	0.3	16,897	0.00%
2019/10/17	23	9.37	14	9.42	9.46	9	16,469	0.05%
2019/10/16	3	9.28	2	9.30	9.34	1	16,019	0.01%
2019/10/15	0	0.00	10	9.25	9.24	-10	16,026	-0.06%
2019/10/14	0	0.00	4	9.24	9.27	-4	16,051	-0.02%
2019/10/09	14	9.14	0	0.00	9.11	14	15,930	0.09%
2019/10/08	2	9.20	24	9.22	9.20	-22	15,837	-0.14%
2019/10/07	1	9.16	0	0.00	9.15	1	15,905	0.01%
2019/10/04	0	9.17	3	9.18	9.17	-3	15,892	-0.02%
2019/10/03	34	9.15	0	0.00	9.14	34	15,974	0.21%
2019/10/02	32	9.25	0	0.00	9.25	32	15,890	0.20%
2019/10/01	2	9.27	0	0.00	9.29	2	15,899	0.01%
2019/09/27	16	9.27	0	0.00	9.24	16	16,020	0.10%
2019/09/26	7	9.33	0	0.00	9.31	7	16,324	0.04%
2019/09/25	10	9.32	2	9.37	9.34	8	16,467	0.05%
2019/09/24	2	9.37	11	9.38	9.37	-9	16,455	-0.05%
2019/09/23	0	0.00	4	9.41	9.39	-4	16,623	-0.02%
2019/09/20	17	9.40	0	0.00	9.37	17	16,873	0.10%
2019/09/19	26	9.40	0	0.00	9.42	26	16,626	0.16%
2019/09/18	1	9.40	5	9.42	9.42	-4	16,719	-0.02%
2019/09/17	8	9.40	13	9.40	9.45	-5	16,676	-0.03%
2019/09/16	9	9.45	0	0.00	9.44	9	16,935	0.05%
2019/09/11	2	9.38	2	9.41	9.40	0	17,073	0.00%
2019/09/10	0	0.00	7	9.35	9.39	-7	16,977	-0.04%
2019/09/09	0	0.00	2	9.29	9.32	-2	16,832	-0.01%
2019/09/06	2	9.21	21	9.26	9.25	-19	16,853	-0.11%
2019/09/05	0	0.00	24	9.21	9.28	-24	16,910	-0.14%
2019/09/04	0	0.00	1	9.14	9.15	-1	16,818	-0.01%
2019/09/03	1	9.14	0	0.00	9.07	1	16,907	0.01%
2019/09/02	0	0.00	6	9.12	9.13	-6	16,980	-0.04%
2019/08/30	1	9.02	41	9.04	9.09	-40	17,154	-0.23%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/28	5	9.01	2	9.04	9.02	3	17,213	0.02%
2019/08/27	25	8.99	10	9.01	8.96	15	17,343	0.09%
2019/08/26	25	9.00	0	0.00	9.00	25	17,126	0.15%
2019/08/23	3	9.03	0	0.00	9.05	3	17,253	0.02%
2019/08/22	0	0.00	0.4	9.07	9.06	-0.4	17,462	0.00%
2019/08/21	6	9.08	0	0.00	9.05	6	19,290	0.03%
2019/08/20	4	9.11	13	9.14	9.10	-9	19,305	-0.05%
2019/08/19	4	9.12	7	9.18	9.13	-3	19,450	-0.02%
2019/08/16	2	8.99	4	9.17	9.16	-2	19,725	-0.01%
2019/08/15	82	9.00	0	0.00	9.01	82	19,763	0.41%
2019/08/14	1	9.09	2	9.09	9.06	-1	20,211	0.00%
2019/08/13	2	9.10	0	0.00	9.06	2	20,299	0.01%
2019/08/12	0	0.00	11	9.09	9.12	-11	20,643	-0.05%
2019/08/08	0	0.00	35	9.05	9.06	-35	20,972	-0.17%
2019/08/07	10	8.99	10	8.99	8.99	0	21,188	0.00%
2019/08/06	18	8.98	3	9.05	9.02	15	21,745	0.07%
2019/08/05	8	9.10	20	9.06	9.08	-12	21,641	-0.06%
2019/08/02	12	9.13	10	9.14	9.15	2	21,731	0.01%
2019/08/01	26	9.24	42.7	9.23	9.22	-16.7	22,011	-0.08%
2019/07/31	8	9.30	1	9.38	9.28	7	22,200	0.03%
2019/07/30	0	0.00	7	9.37	9.37	-7	22,246	-0.03%
2019/07/29	1	9.33	1	9.33	9.35	0	22,397	0.00%
2019/07/26	1	9.25	2	9.31	9.32	-1	22,450	0.00%
2019/07/25	1	9.25	7	9.25	9.25	-6	22,706	-0.03%
2019/07/24	3	9.25	0	0.00	9.27	3	23,004	0.01%
2019/07/23	4	9.30	0	0.00	9.26	4	23,066	0.02%
2019/07/19	2	9.32	0	0.00	9.32	2	23,094	0.01%
2019/07/18	1	9.34	1	9.35	9.33	0	23,137	0.00%
2019/07/17	10	9.35	2	9.37	9.37	8	23,174	0.03%
2019/07/12	0	0.00	2	9.45	9.41	-2	23,187	-0.01%
2019/07/11	6	9.46	2	9.48	9.48	4	23,178	0.02%
2019/07/10	3	9.30	0	0.00	9.29	3	23,037	0.01%
2019/07/08	2	9.29	0	0.00	9.33	2	23,172	0.01%
2019/07/04	25	9.29	5	9.33	9.32	20	23,841	0.08%
2019/07/03	8	9.51	1	9.52	9.50	7	23,813	0.03%
2019/07/02	3	9.52	2	9.53	9.55	1	23,719	0.00%
2019/07/01	5	9.52	16	9.53	9.50	-11	23,633	-0.05%
2019/06/28	14	9.51	4	9.54	9.47	10	23,650	0.04%
2019/06/27	6	9.50	19	9.53	9.50	-13	23,736	-0.05%
2019/06/26	1	9.48	2	9.50	9.50	-1	24,068	0.00%
2019/06/25	0	0.00	11	9.51	9.54	-11	24,332	-0.05%
2019/06/24	6	9.52	130	9.48	9.53	-124	24,293	-0.51%	大賣/鉅額交易
2019/06/21	3	9.48	10	9.48	9.46	-7	24,438	-0.03%
2019/06/20	4	9.50	2	9.53	9.50	2	24,298	0.01%
2019/06/18	11	9.35	0	0.00	9.36	11	24,121	0.05%
2019/06/14	0	0.00	1	9.35	9.27	-1	24,662	0.00%
2019/06/13	1	9.29	0	0.00	9.27	1	24,631	0.00%
2019/06/12	1	9.30	6	9.36	9.37	-5	25,001	-0.02%
2019/06/11	0	0.00	1	9.46	9.43	-1	25,018	0.00%
2019/06/10	6	9.51	3	9.51	9.53	3	24,867	0.01%
2019/06/06	0	0.00	475	9.41	9.45	-475	24,846	-1.91%	大賣/鉅額交易
2019/06/05	8	9.33	4	9.36	9.33	4	24,822	0.02%
2019/06/04	15	9.30	3	9.30	9.30	12	24,760	0.05%
2019/06/03	2	9.20	2	9.26	9.25	0	24,647	0.00%
2019/05/31	51	9.26	15	9.26	9.30	36	24,643	0.15%
2019/05/30	1	9.22	2	9.22	9.24	-1	24,469	0.00%
2019/05/29	45	9.12	0	0.00	9.10	45	24,505	0.18%
2019/05/28	2	9.14	2	9.27	9.14	0	24,400	0.00%
2019/05/27	1	9.21	2	9.20	9.23	-1	22,768	0.00%
2019/05/24	2	9.19	0	0.00	9.20	2	22,801	0.01%
2019/05/23	126	9.18	0	0.00	9.20	126	22,752	0.55%	大買/鉅額交易
2019/05/22	147	9.26	0	0.00	9.30	147	22,513	0.65%	大買/鉅額交易
2019/05/21	106	9.36	18	9.37	9.42	88	22,425	0.39%	大買/
2019/05/20	0	0.00	2	9.15	9.16	-2	21,915	-0.01%
2019/05/17	16	9.03	0	0.00	9.05	16	21,729	0.07%
2019/05/16	127.5	9.13	0	0.00	9.03	127.5	21,397	0.60%	大買/鉅額交易
2019/05/15	2	9.22	0	0.00	9.23	2	21,106	0.01%
2019/05/14	98	9.27	0	0.00	9.21	98	21,090	0.46%
2019/05/13	6	9.51	1	9.50	9.48	5	20,271	0.02%
2019/05/10	29	9.53	0	0.00	9.48	29	20,290	0.14%
2019/05/09	183	9.65	52	9.58	9.50	131	20,104	0.65%	大買/鉅額交易
2019/05/08	15	9.67	1	9.66	9.65	14	19,659	0.07%
2019/05/07	11	9.78	5	9.81	9.75	6	19,271	0.03%
2019/05/06	41	9.81	0	0.00	9.81	41	19,210	0.21%
2019/05/03	15	9.94	0	0.00	9.92	15	19,237	0.08%
2019/05/02	22	9.92	0	0.00	9.91	22	19,193	0.11%
2019/04/30	28	9.96	2	9.97	9.95	26	18,925	0.14%
2019/04/29	8	10.00	123	10.00	10.05	-115	18,540	-0.62%	大賣/鉅額交易
2019/04/26	51	9.95	6	9.93	9.96	45	18,447	0.24%
2019/04/25	14	9.96	2	9.97	9.96	12	18,460	0.07%
2019/04/24	5	9.97	24	9.99	9.97	-19	18,421	-0.10%
2019/04/23	3	9.98	0	0.00	9.99	3	18,498	0.02%
2019/04/22	11	10.00	5	10.00	9.99	6	18,469	0.03%
2019/04/19	14	10.00	1	10.00	10.00	13	18,512	0.07%
2019/04/18	40	10.00	20	10.05	10.00	20	18,539	0.11%
2019/04/17	32	10.00	11	10.05	10.00	21	18,487	0.11%
2019/04/16	32	10.00	30	10.05	10.05	2	18,438	0.01%
2019/04/15	25	10.01	10	10.05	10.00	15	18,479	0.08%
2019/04/12	11	10.00	35	10.09	10.10	-24	18,693	-0.13%
2019/04/11	63	10.04	15	10.08	10.05	48	18,594	0.26%
2019/04/10	40	10.05	30	10.10	10.05	10	18,387	0.05%
2019/04/09	31	10.04	20	10.09	10.05	11	17,940	0.06%
2019/04/08	31	10.02	22	10.05	10.05	9	17,801	0.05%
2019/04/03	25	10.03	25	10.08	10.10	0	17,470	0.00%
2019/04/02	5	10.05	0	0.00	10.05	5	17,350	0.03%
2019/04/01	21	10.05	73.3	10.16	10.05	-52.3	17,227	-0.30%
2019/03/29	1	10.25	6	10.22	10.30	-5	16,867	-0.03%
2019/03/28	5	10.00	20	10.07	10.15	-15	16,524	-0.09%
2019/03/27	22	10.05	15	10.10	10.05	7	16,354	0.04%
2019/03/26	21	10.07	27	10.09	10.10	-6	16,401	-0.04%
2019/03/25	20	10.01	5	10.05	10.00	15	16,538	0.09%
2019/03/22	11	10.15	8.3	10.18	10.20	2.7	16,380	0.02%
2019/03/21	6	10.15	22	10.20	10.20	-16	16,388	-0.10%
2019/03/20	7	10.13	87	10.19	10.20	-80	16,230	-0.49%
2019/03/19	7	10.18	54.2	10.18	10.15	-47.2	16,204	-0.29%
2019/03/18	3	10.00	14	10.07	10.10	-11	15,988	-0.07%
2019/03/15	19	10.02	17	10.04	10.05	2	16,111	0.01%
2019/03/14	4	9.96	2	9.99	9.95	2	15,711	0.01%
2019/03/13	81	9.99	0	0.00	10.00	81	15,829	0.51%
2019/03/12	2	9.98	20.9	9.99	9.99	-18.9	15,957	-0.12%
2019/03/11	52	9.94	0	0.00	9.90	52	16,141	0.32%
2019/03/08	15	9.92	0	0.00	9.92	15	16,271	0.09%
2019/03/07	3	9.95	0	0.00	9.95	3	17,306	0.02%
2019/03/06	3	9.93	2	9.97	9.91	1	17,429	0.01%
2019/03/05	17	9.92	0	0.00	9.90	17	17,481	0.10%
2019/03/04	33	9.94	2	9.97	9.94	31	17,435	0.18%
2019/02/27	40	9.98	0	0.00	9.97	40	17,368	0.23%
2019/02/26	6	9.97	11	10.02	9.97	-5	17,387	-0.03%
2019/02/25	20	9.98	0	0.00	10.00	20	17,307	0.12%
2019/02/22	4	9.96	0	0.00	9.99	4	17,440	0.02%
2019/02/21	2	9.98	2	9.96	10.00	0	17,543	0.00%
2019/02/20	5	9.97	10	9.96	10.00	-5	17,636	-0.03%
2019/02/19	1	9.95	0.1	9.97	9.97	0.9	17,617	0.00%
2019/02/18	13	9.92	50	9.93	9.92	-37	17,706	-0.21%
2019/02/15	0	0.00	20	9.87	9.86	-20	17,768	-0.11%
2019/02/14	27	9.89	0	0.00	9.86	27	17,845	0.15%
2019/02/13	24	9.86	5	9.88	9.94	19	17,924	0.11%
2019/02/12	15	9.89	2	9.92	9.90	13	17,928	0.07%
2019/02/11	24	9.98	0	0.00	9.91	24	18,096	0.13%
2019/01/30	7	10.00	11	10.03	9.98	-4	18,161	-0.02%
2019/01/29	1	9.94	0	0.00	10.00	1	17,936	0.01%
2019/01/28	0	0.00	33	9.98	9.97	-33	17,944	-0.18%
2019/01/25	0	0.00	10	9.97	9.97	-10	18,010	-0.06%
2019/01/24	7	9.78	4	9.91	9.92	3	17,936	0.02%
2019/01/23	7	9.82	0	0.00	9.81	7	18,096	0.04%
2019/01/22	2	9.93	1	9.96	9.90	1	18,200	0.01%
2019/01/21	0	9.95	5	9.98	9.95	-5	18,219	-0.03%
2019/01/18	2	9.84	4	9.89	9.91	-2	18,554	-0.01%
2019/01/17	9	9.82	0	0.00	9.84	9	19,253	0.05%
2019/01/15	0	0.00	49	9.89	9.93	-49	20,161	-0.24%
2019/01/14	2.5	9.83	3	9.81	9.81	-0.5	20,159	0.00%
2019/01/11	0	0.00	4	9.89	9.91	-4	20,775	-0.02%
2019/01/10	2	9.81	13	9.83	9.90	-11	21,140	-0.05%
2019/01/09	3	9.84	71	9.84	9.90	-68	21,541	-0.32%
2019/01/08	2	9.66	0	0.00	9.70	2	21,596	0.01%
2019/01/07	12	9.64	7	9.69	9.75	5	22,042	0.02%
2019/01/04	68	9.48	0	0.00	9.45	68	22,438	0.30%
2019/01/03	6	9.62	3	9.68	9.63	3	23,773	0.01%
2019/01/02	6	9.66	20.9	9.64	9.68	-14.9	24,026	-0.06%
2018/12/27	0	0.00	4	9.70	9.76	-4	24,593	-0.02%
2018/12/26	7	9.64	4	9.65	9.61	3	24,823	0.01%
2018/12/25	21	9.61	20	9.64	9.62	1	24,968	0.00%
2018/12/22	6	9.73	4	9.76	9.73	2	25,680	0.01%
2018/12/21	4	9.75	0	0.00	9.77	4	26,107	0.02%
2018/12/20	52	9.67	3	9.71	9.63	49	26,950	0.18%
2018/12/18	39	9.80	10	9.92	9.71	29	27,273	0.11%
2018/12/17	1	9.94	0	0.00	9.92	1	27,377	0.00%
2018/12/14	4	9.92	3	9.95	9.95	1	27,423	0.00%
2018/12/13	40	9.94	0	0.00	9.99	40	27,602	0.14%
2018/12/12	10	9.93	0	0.00	9.93	10	27,862	0.04%
2018/12/11	20	9.95	0	0.00	10.00	20	27,790	0.07%
2018/12/10	9	9.94	0	0.00	9.91	9	27,961	0.03%
2018/12/07	20	9.98	0	0.00	10.05	20	27,942	0.07%
2018/12/06	41	9.97	0	0.00	9.97	41	28,098	0.15%
2018/12/05	14	10.01	6	10.05	10.05	8	28,180	0.03%
2018/12/04	6	10.10	8	10.15	10.15	-2	28,309	-0.01%
2018/12/03	5	10.10	8	10.11	10.15	-3	28,223	-0.01%
2018/11/30	26	10.00	69	10.18	10.00	-43	28,230	-0.15%
2018/11/29	59	10.00	12	10.06	9.99	47	27,607	0.17%
2018/11/28	0	0.00	4	10.05	10.05	-4	27,533	-0.01%
2018/11/27	102	9.98	0	0.00	9.99	102	27,385	0.37%	大買/鉅額交易
2018/11/26	26	9.99	15	10.06	9.96	11	27,647	0.04%
2018/11/23	1	9.97	20	10.05	10.00	-19	27,591	-0.07%
2018/11/22	3	10.00	1	10.00	9.98	2	27,636	0.01%
2018/11/21	20	9.95	3	10.05	10.05	17	27,569	0.06%
2018/11/20	7	9.99	2	10.05	10.00	5	27,449	0.02%
2018/11/19	25	10.04	15	10.07	10.05	10	27,427	0.04%
2018/11/16	28	10.06	30	10.11	10.10	-2	27,367	-0.01%
2018/11/15	20	10.00	20	10.05	10.05	0	27,313	0.00%
2018/11/14	7	10.00	2	10.05	10.00	5	27,296	0.02%
2018/11/13	8	9.96	13	10.01	10.00	-5	27,466	-0.02%
2018/11/12	11	10.00	10	10.05	10.05	1	27,341	0.00%
2018/11/09	11	10.02	22	10.09	10.10	-11	27,378	-0.04%
2018/11/08	16	10.12	19	10.16	10.15	-3	27,347	-0.01%
2018/11/07	12	10.00	11	10.05	10.10	1	27,310	0.00%
2018/11/06	5	9.94	0	0.00	9.93	5	27,451	0.02%
2018/11/05	15	9.87	2	9.90	9.95	13	27,692	0.05%
2018/11/02	0	0.00	4	9.95	9.96	-4	27,713	-0.01%
2018/11/01	8	9.87	0	0.00	9.90	8	27,817	0.03%
2018/10/31	3	9.85	14	9.91	9.93	-11	27,948	-0.04%
2018/10/30	1	9.77	4	9.69	9.76	-3	27,967	-0.01%
2018/10/29	25	9.53	0	0.00	9.60	25	28,118	0.09%
2018/10/26	21	9.50	20	9.53	9.55	1	28,463	0.00%
2018/10/25	33.5	9.53	1	9.52	9.51	32.5	28,360	0.11%
2018/10/24	103	9.73	31	9.68	9.76	72	27,969	0.26%	大買/
2018/10/23	22	9.97	0	0.00	9.94	22	27,462	0.08%
2018/10/22	32	9.98	13	10.01	10.05	19	27,152	0.07%
2018/10/19	66	10.01	18	10.03	10.00	48	27,173	0.18%
2018/10/18	34	10.06	6	10.08	10.10	28	27,036	0.10%
2018/10/17	19	10.24	36	10.28	10.20	-17	26,848	-0.06%
2018/10/16	9	10.21	11	10.25	10.20	-2	26,642	-0.01%
2018/10/15	20	10.20	24	10.28	10.25	-4	26,525	-0.02%
2018/10/12	97	10.15	23	10.21	10.35	74	26,253	0.28%
2018/10/11	82	10.22	36	10.20	10.20	46	25,918	0.18%
2018/10/09	23	10.89	2	10.90	10.85	21	24,426	0.09%
2018/10/08	12	10.90	12	10.94	10.90	0	24,243	0.00%
2018/10/05	3	10.90	3	10.95	10.95	0	24,502	0.00%
2018/10/04	5	11.07	0	0.00	11.00	5	25,037	0.02%
2018/10/03	4	11.13	2	11.15	11.15	2	25,398	0.01%
2018/10/02	14	11.28	1	11.30	11.20	13	26,319	0.05%
2018/10/01	8	11.41	148.1	11.45	11.40	-140.1	26,335	-0.53%	大賣/鉅額交易
2018/09/28	35	11.37	27	11.40	11.40	8	26,474	0.03%
2018/09/27	0	0.00	25.3	11.39	11.45	-25.3	26,475	-0.10%
2018/09/26	0	0.00	61	11.18	11.25	-61	25,767	-0.24%
2018/09/25	2	11.15	11	11.11	11.15	-9	26,034	-0.03%
2018/09/21	27	11.01	22	11.08	11.10	5	26,434	0.02%
2018/09/20	5	10.95	3	11.00	10.95	2	26,257	0.01%
2018/09/19	9	10.90	31	10.96	11.00	-22	26,480	-0.08%
2018/09/18	13	10.85	6	10.90	10.85	7	26,422	0.03%
2018/09/17	6	10.88	3	10.95	10.90	3	26,281	0.01%
2018/09/14	12	10.88	21	10.92	10.95	-9	26,638	-0.03%
2018/09/13	9	10.80	3	10.85	10.85	6	26,355	0.02%
2018/09/12	23	10.83	56	10.81	10.80	-33	26,327	-0.13%
2018/09/11	6	10.75	23	10.79	10.80	-17	26,318	-0.06%
2018/09/10	10	10.72	13	10.70	10.75	-3	26,532	-0.01%
2018/09/07	6	10.83	6	10.88	10.80	0	27,267	0.00%
2018/09/06	18	10.73	27	10.75	10.80	-9	27,401	-0.03%
2018/09/05	43	10.88	0	0.00	10.80	43	27,301	0.16%
2018/09/04	15	10.95	0	0.00	10.95	15	27,037	0.06%
2018/09/03	13	11.00	6	11.05	11.00	7	27,172	0.03%
2018/08/31	3	11.00	19	11.08	11.10	-16	27,395	-0.06%
2018/08/30	17	10.99	0	0.00	10.95	17	27,363	0.06%
2018/08/29	3	11.00	11	11.07	11.10	-8	27,484	-0.03%
2018/08/28	3	11.00	8	11.04	11.05	-5	27,586	-0.02%
2018/08/27	7	10.97	12	11.03	10.95	-5	27,742	-0.02%
2018/08/24	18	10.91	7	10.98	11.00	11	27,819	0.04%
2018/08/23	5	10.95	20	10.99	11.00	-15	28,716	-0.05%
2018/08/22	3	10.92	3	10.98	10.95	0	29,422	0.00%
2018/08/21	3	10.90	16	10.96	11.00	-13	29,663	-0.04%
2018/08/20	23.5	10.87	4	10.94	10.85	19.5	29,777	0.07%
2018/08/17	11	10.95	13	11.00	10.95	-2	29,711	-0.01%
2018/08/16	4	10.89	15	10.91	10.95	-11	29,858	-0.04%
2018/08/15	3	10.85	71	10.86	10.85	-68	29,768	-0.23%
2018/08/14	6	10.87	8	10.93	10.90	-2	29,911	-0.01%
2018/08/13	101	10.91	0	0.00	10.85	101	30,059	0.34%	大買/鉅額交易
2018/08/10	25	11.05	10.1	11.07	11.00	14.9	30,506	0.05%
2018/08/09	8	11.02	8	11.09	11.00	0	30,503	0.00%
2018/08/08	9	11.00	14	11.04	11.05	-5	31,054	-0.02%
2018/08/07	31	10.94	12	10.97	10.95	19	31,079	0.06%
2018/08/06	39.2	10.98	0	0.00	10.95	39.2	31,072	0.13%
2018/08/03	5	11.00	6	11.03	11.05	-1	30,918	0.00%
2018/08/02	31	11.05	50	11.00	11.00	-19	30,925	-0.06%
2018/08/01	6	11.13	36	11.14	11.20	-30	30,827	-0.10%
2018/07/31	6	11.10	13	11.17	11.20	-7	30,860	-0.02%
2018/07/30	17	11.09	6	11.13	11.10	11	30,818	0.04%
2018/07/27	78.8	11.18	10.9	11.18	11.15	67.9	30,937	0.22%
2018/07/26	26	11.20	6	11.23	11.20	20	31,232	0.06%
2018/07/25	2	11.05	27	11.15	11.20	-25	31,808	-0.08%
2018/07/24	6	11.00	9	11.05	11.05	-3	31,884	-0.01%
2018/07/23	11	11.00	8	11.04	11.00	3	32,062	0.01%
2018/07/20	22	10.98	3	11.00	10.95	19	32,382	0.06%
2018/07/19	36	11.03	32	11.01	10.95	4	32,873	0.01%
2018/07/18	4	11.00	6	11.05	11.05	-2	33,703	-0.01%
2018/07/17	8	10.95	11	11.00	11.00	-3	35,203	-0.01%
2018/07/16	11	10.95	7	11.00	10.95	4	36,199	0.01%
2018/07/13	64	10.91	35	11.00	11.00	29	36,553	0.08%
2018/07/12	71	10.92	34	10.96	11.00	37	36,217	0.10%
2018/07/11	8	11.43	11	11.44	11.45	-3	35,542	-0.01%
2018/07/10	13	11.40	18	11.45	11.40	-5	35,109	-0.01%
2018/07/09	11	11.34	21	11.38	11.40	-10	34,338	-0.03%
2018/07/06	6.7	11.30	33	11.35	11.35	-26.3	34,120	-0.08%
2018/07/05	3	11.30	8	11.37	11.35	-5	34,131	-0.01%
2018/07/04	1	11.35	31	11.38	11.40	-30	34,416	-0.09%
2018/07/03	518	11.30	27	11.33	11.35	491	34,469	1.42%	大買/鉅額交易
2018/07/02	15	11.24	612	11.25	11.30	-597	34,037	-1.75%	大賣/鉅額交易
2018/06/29	21	11.14	54	11.19	11.15	-33	33,748	-0.10%
2018/06/28	21	11.10	10	11.16	11.10	11	33,622	0.03%
2018/06/27	27	11.19	6	11.23	11.15	21	33,632	0.06%
2018/06/26	17	11.21	30	11.25	11.35	-13	33,854	-0.04%
2018/06/25	3	11.30	37	11.24	11.30	-34	34,042	-0.10%
2018/06/22	0	0.00	1	11.05	11.05	-1	33,898	0.00%
2018/06/21	21	11.14	12	11.20	11.10	9	34,150	0.03%
2018/06/20	37	11.08	12	11.16	11.10	25	34,629	0.07%
2018/06/19	114	11.08	42	11.15	11.05	72	34,671	0.21%	大買/
2018/06/15	61	11.13	25	11.19	11.20	36	34,349	0.10%
2018/06/14	33	11.23	28	11.26	11.15	5	33,571	0.01%
2018/06/13	8	11.31	8	11.35	11.30	0	33,422	0.00%
2018/06/12	29	11.41	3	11.40	11.35	26	34,411	0.08%
2018/06/11	27	11.48	15	11.53	11.50	12	34,449	0.03%
2018/06/08	28	11.45	14	11.49	11.50	14	34,826	0.04%
2018/06/07	13	11.47	722	11.55	11.55	-709	35,044	-2.02%	大賣/鉅額交易
2018/06/06	24	11.44	32	11.44	11.45	-8	35,311	-0.02%
2018/06/05	10	11.38	9	11.42	11.45	1	35,361	0.00%
2018/06/04	6	11.33	6	11.38	11.40	0	35,276	0.00%
2018/06/01	14	11.30	70	11.35	11.35	-56	35,316	-0.16%
2018/05/31	20	11.24	35	11.26	11.25	-15	35,358	-0.04%
2018/05/30	102.5	11.14	55	11.17	11.10	47.5	34,748	0.14%	大買/
2018/05/29	36	11.45	10	11.38	11.35	26	34,448	0.08%
2018/05/28	27	11.54	3	11.55	11.50	24	34,649	0.07%
2018/05/25	7	11.49	56	11.55	11.55	-49	34,981	-0.14%
2018/05/24	5	11.43	54	11.43	11.50	-49	35,263	-0.14%
2018/05/23	4	11.45	0	0.00	11.40	4	36,062	0.01%
2018/05/22	5	11.58	0	0.00	11.50	5	36,335	0.01%
2018/05/21	26	11.65	0	0.00	11.65	26	36,840	0.07%
2018/05/18	35	11.57	26	11.52	11.55	9	37,681	0.02%
2018/05/17	114	11.44	0	0.00	11.35	114	37,469	0.30%	大買/鉅額交易
2018/05/16	30	11.35	61	11.33	11.40	-31	37,483	-0.08%
2018/05/15	14	11.21	8	11.25	11.20	6	37,668	0.02%
2018/05/14	16	11.25	4	11.21	11.20	12	39,051	0.03%
2018/05/11	11	11.12	36	11.15	11.20	-25	39,321	-0.06%
2018/05/10	9	11.09	6	11.13	11.10	3	39,292	0.01%
2018/05/09	0	0.00	4	11.15	11.15	-4	39,327	-0.01%
2018/05/08	6	10.90	6	10.95	11.05	0	39,516	0.00%
2018/05/07	17	10.93	6	10.95	10.95	11	39,532	0.03%
2018/05/04	19	10.94	13	10.99	10.90	6	39,535	0.02%
2018/05/03	8	10.99	5	11.03	11.00	3	39,683	0.01%
2018/05/02	2	11.10	245	11.10	11.05	-243	39,779	-0.61%	大賣/鉅額交易
2018/04/30	6	11.16	11	11.16	11.25	-5	39,665	-0.01%
2018/04/27	8	11.01	351.7	11.05	11.00	-343.7	40,057	-0.86%	大賣/鉅額交易
2018/04/26	2	11.00	10	11.00	10.95	-8	40,177	-0.02%
2018/04/25	19	10.89	52	10.90	10.95	-33	40,096	-0.08%
2018/04/24	8	11.00	31.1	11.01	11.05	-23.1	40,102	-0.06%
2018/04/23	34	11.00	44	10.95	11.05	-10	39,666	-0.03%
2018/04/20	6	10.74	53	10.66	10.75	-47	38,503	-0.12%
2018/04/19	7	10.55	20	10.56	10.60	-13	37,944	-0.03%
2018/04/18	16	10.40	0	0.00	10.45	16	37,983	0.04%
2018/04/17	32	10.40	1	10.45	10.35	31	38,857	0.08%
2018/04/16	5	10.55	0	0.00	10.45	5	40,208	0.01%
2018/04/13	2	10.55	3	10.55	10.60	-1	40,724	0.00%
2018/04/12	0	0.00	1.5	10.53	10.55	-1.5	41,261	0.00%
2018/04/11	16	10.52	14	10.57	10.50	2	41,599	0.00%
2018/04/10	10	10.46	19	10.48	10.55	-9	41,464	-0.02%
2018/04/09	29	10.36	31	10.40	10.40	-2	41,076	0.00%
2018/04/03	17	10.30	5	10.40	10.35	12	40,782	0.03%
2018/04/02	16	10.32	27	10.36	10.35	-11	40,644	-0.03%
2018/03/31	27	10.32	3	10.35	10.30	24	40,775	0.06%
2018/03/30	12	10.37	29	10.40	10.40	-17	40,939	-0.04%
2018/03/29	7	10.27	3	10.35	10.30	4	40,860	0.01%
2018/03/28	12	10.35	3	10.40	10.35	9	40,760	0.02%
2018/03/27	27	10.39	31	10.39	10.45	-4	40,705	-0.01%
2018/03/26	30	10.27	8	10.27	10.30	22	40,869	0.05%
2018/03/23	40	10.28	5.3	10.30	10.35	34.7	41,661	0.08%
2018/03/22	12	10.48	6	10.53	10.45	6	41,967	0.01%
2018/03/21	36	10.50	24	10.56	10.45	12	42,075	0.03%
2018/03/20	21	10.50	43	10.55	10.50	-22	42,484	-0.05%
2018/03/19	34	10.55	84	10.60	10.55	-50	42,833	-0.12%
2018/03/16	32	10.50	18	10.58	10.65	14	42,997	0.03%
2018/03/15	51	10.45	23	10.50	10.55	28	42,694	0.07%
2018/03/14	78	10.52	3	10.50	10.50	75	42,621	0.18%
2018/03/13	13	10.57	19	10.60	10.65	-6	42,281	-0.01%
2018/03/12	10	10.56	113	10.60	10.60	-103	42,230	-0.24%	大賣/鉅額交易
2018/03/09	8	10.43	4	10.45	10.45	4	42,381	0.01%
2018/03/08	8	10.40	3	10.45	10.40	5	42,817	0.01%
2018/03/07	8	10.35	15	10.40	10.40	-7	43,672	-0.02%
2018/03/06	19	10.38	14	10.36	10.40	5	44,019	0.01%
2018/03/05	19	10.39	9	10.43	10.30	10	44,215	0.02%
2018/03/02	26	10.39	19	10.44	10.40	7	43,848	0.02%
2018/03/01	9	10.43	15	10.48	10.50	-6	43,345	-0.01%
2018/02/27	38	10.54	32	10.56	10.50	6	42,976	0.01%
2018/02/26	23	10.60	9	10.62	10.55	14	42,557	0.03%
2018/02/23	30	10.61	42	10.63	10.65	-12	42,270	-0.03%
2018/02/22	41	10.40	47	10.42	10.50	-6	42,017	-0.01%
2018/02/21	20	10.41	51	10.46	10.50	-31	42,642	-0.07%
2018/02/12	57	10.32	30	10.36	10.35	27	41,988	0.06%
2018/02/09	62	9.97	50	9.98	10.00	12	40,886	0.03%
2018/02/08	14	10.07	13	10.12	10.10	1	40,428	0.00%
2018/02/07	33	10.14	47.2	10.17	10.10	-14.2	40,462	-0.04%
2018/02/06	277	10.01	28	9.96	9.89	249	39,683	0.63%	大買/鉅額交易
2018/02/05	23	10.43	1	10.45	10.50	22	38,247	0.06%
2018/02/02	12	10.62	35	10.69	10.65	-23	37,800	-0.06%
2018/02/01	13	10.67	17	10.72	10.65	-4	37,795	-0.01%
2018/01/31	43	10.60	36	10.62	10.70	7	37,516	0.02%
2018/01/30	20	10.73	10	10.73	10.70	10	37,117	0.03%
2018/01/29	18	10.73	8	10.75	10.75	10	36,855	0.03%
2018/01/26	18	10.71	20	10.75	10.75	-2	36,548	-0.01%
2018/01/25	6	10.72	10	10.75	10.80	-4	36,219	-0.01%
2018/01/24	14	10.59	2	10.60	10.75	12	35,920	0.03%
2018/01/23	32	10.68	2	10.70	10.70	30	35,434	0.08%
2018/01/22	3	10.80	0	0.00	10.85	3	34,580	0.01%
2018/01/19	36.4	10.83	17	10.90	10.90	19.4	34,377	0.06%
2018/01/18	354	10.88	8	10.87	10.90	346	33,891	1.02%	大買/鉅額交易
2018/01/17	6	10.68	25	10.80	10.80	-19	33,208	-0.06%
2018/01/16	2	10.60	107.2	10.70	10.75	-105.2	32,638	-0.32%	大賣/鉅額交易
2018/01/15	42	10.65	2	10.70	10.70	40	32,107	0.12%
2018/01/12	5	10.47	2.7	10.50	10.50	2.3	31,607	0.01%
2018/01/11	51	10.51	0	0.00	10.45	51	31,135	0.16%
2018/01/10	15	10.57	78	10.64	10.65	-63	30,470	-0.21%
2018/01/09	125	10.37	0	0.00	10.40	125	29,098	0.43%	大買/鉅額交易
2018/01/08	132	10.35	6	10.30	10.35	126	28,502	0.44%	大買/鉅額交易
2018/01/05	11	10.13	28	10.16	10.20	-17	27,803	-0.06%
2018/01/04	18.2	10.09	6	10.13	10.10	12.2	27,439	0.04%
2018/01/03	58	10.10	34	10.15	10.10	24	27,268	0.09%
2018/01/02	16	10.06	5	10.13	10.10	11	26,974	0.04%