開發金 (2883)-玉山-台中券商分點個股進出

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
14.10
漲跌
▲0.25
漲幅
+1.81%
成交量
56,982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(已收盤)

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

開發金 (2883)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/05/31	221.2	14.07	11.1	13.96	14.10	210.1	58,990	0.36%	大買/鉅額交易
2024/05/30	60.4	13.90	7	13.94	13.85	53.4	58,508	0.09%
2024/05/29	159.4	14.02	2,080	13.95	13.90	-1,920.7	58,184	-3.30%	大買/大賣/鉅額交易
2024/05/28	11.6	14.20	17.1	14.19	14.20	-5.6	57,676	-0.01%
2024/05/27	16	14.08	19.8	14.02	14.05	-3.8	57,879	-0.01%
2024/05/24	35	14.02	8	13.97	14.00	27	57,655	0.05%
2024/05/23	58.3	14.02	104.5	14.00	14.00	-46.2	57,367	-0.08%	大賣/
2024/05/22	30.6	14.19	31	14.20	14.20	-0.4	56,955	0.00%
2024/05/21	19.7	14.17	67	14.17	14.15	-47.3	56,838	-0.08%
2024/05/20	26.2	14.40	36.2	14.41	14.40	-10	56,115	-0.02%
2024/05/17	212.2	14.37	21.8	14.39	14.40	190.4	55,609	0.34%	大買/鉅額交易
2024/05/16	111	14.40	132.4	14.41	14.40	-21.4	55,465	-0.04%	大買/大賣/
2024/05/15	10	14.29	218.9	14.36	14.25	-208.9	55,020	-0.38%	大賣/鉅額交易
2024/05/14	25.5	14.08	12	14.07	14.10	13.5	54,162	0.02%
2024/05/13	411.2	14.31	33.3	14.26	14.15	377.9	53,947	0.70%	大買/鉅額交易
2024/05/10	31	13.99	464.7	14.02	14.15	-433.7	52,903	-0.82%	大賣/鉅額交易
2024/05/09	17	13.83	8	13.86	13.70	9	51,594	0.02%
2024/05/08	16.1	13.80	50	13.80	13.80	-33.9	51,313	-0.07%
2024/05/07	0.2	13.85	25	13.85	13.85	-24.8	51,251	-0.05%
2024/05/06	28.8	13.82	40	13.89	13.85	-11.2	50,893	-0.02%
2024/05/03	17	13.71	16.2	13.78	13.65	0.8	50,374	0.00%
2024/05/02	27	13.75	261.1	13.75	13.70	-234.1	50,172	-0.47%	大賣/鉅額交易
2024/04/30	212	13.65	29	13.68	13.65	183	49,846	0.37%	大買/鉅額交易
2024/04/29	81.1	13.47	162.6	13.48	13.60	-81.6	49,446	-0.16%	大賣/
2024/04/26	101	13.45	10	13.50	13.45	91	48,260	0.19%	大買/
2024/04/25	55.7	13.51	3.4	13.49	13.50	52.3	48,311	0.11%
2024/04/24	10.3	13.65	22	13.68	13.70	-11.8	48,536	-0.02%
2024/04/23	218	13.60	26.2	13.60	13.55	191.8	48,991	0.39%	大買/鉅額交易
2024/04/22	879	13.47	318	13.50	13.50	561	49,563	1.13%	大買/大賣/鉅額交易
2024/04/19	39.4	13.21	49	13.19	13.20	-9.6	49,397	-0.02%
2024/04/18	20.1	13.48	8.1	13.44	13.50	12	48,701	0.02%
2024/04/17	28.2	13.32	402	13.35	13.35	-373.9	48,466	-0.77%	大賣/鉅額交易
2024/04/16	64.9	13.27	59.9	13.31	13.25	5	48,160	0.01%
2024/04/15	39.5	13.63	34.1	13.70	13.65	5.4	47,069	0.01%
2024/04/12	43.4	13.85	34	13.81	13.80	9.4	46,688	0.02%
2024/04/11	20.3	13.92	3.6	13.92	14.00	16.7	46,140	0.04%
2024/04/10	68	14.02	12.4	14.00	14.00	55.6	45,802	0.12%
2024/04/09	0	0.00	58.2	14.10	14.15	-58.2	45,547	-0.13%
2024/04/08	1.5	13.81	10.8	13.86	14.00	-9.3	44,994	-0.02%
2024/04/03	891.1	13.84	7.2	13.85	13.80	883.9	44,741	1.98%	大買/鉅額交易
2024/04/02	7.1	13.92	11.3	13.99	13.90	-4.3	44,676	-0.01%
2024/04/01	19.2	13.96	3.1	13.96	14.00	16.1	44,652	0.04%
2024/03/29	15.1	13.97	882	13.85	13.95	-866.9	44,334	-1.96%	大賣/鉅額交易
2024/03/28	759.8	13.91	58	13.94	13.85	701.8	43,528	1.61%	大買/鉅額交易
2024/03/27	222	14.44	296.5	14.50	14.55	-74.5	40,560	-0.18%	大買/大賣/
2024/03/26	206.2	14.43	46.3	14.37	14.30	159.9	39,547	0.40%	大買/鉅額交易
2024/03/25	825	14.20	111.1	14.12	14.25	713.9	38,863	1.84%	大買/大賣/鉅額交易
2024/03/22	106.1	14.03	29.6	14.14	14.05	76.4	38,576	0.20%	大買/
2024/03/21	62	14.07	76	14.13	14.15	-14	38,212	-0.04%
2024/03/20	102.9	13.90	79	13.95	13.85	24	38,248	0.06%	大買/
2024/03/19	10	14.09	55	14.10	14.10	-45	38,260	-0.12%
2024/03/18	86.8	14.19	32.1	14.20	14.20	54.7	38,002	0.14%
2024/03/15	59.2	14.01	55.3	14.05	14.15	4	37,396	0.01%
2024/03/14	443.2	14.22	495.1	14.40	14.25	-51.9	35,673	-0.15%	大買/大賣/
2024/03/13	56.4	13.73	341.1	13.69	13.80	-284.7	32,970	-0.86%	大賣/鉅額交易
2024/03/12	58.7	13.54	78	13.51	13.60	-19.3	31,600	-0.06%
2024/03/11	583.5	13.36	154.6	13.34	13.45	428.9	30,649	1.40%	大買/大賣/鉅額交易
2024/03/08	185	12.89	339.3	12.90	12.95	-154.3	29,327	-0.53%	大買/大賣/鉅額交易
2024/03/07	56	12.83	102.1	12.79	12.90	-46.1	29,839	-0.15%	大賣/
2024/03/06	63	12.60	108.6	12.56	12.60	-45.6	29,918	-0.15%	大賣/
2024/03/05	56.5	12.46	25.1	12.50	12.45	31.3	33,830	0.09%
2024/03/04	5.3	12.45	25	12.46	12.45	-19.8	36,807	-0.05%
2024/03/01	89.2	12.50	5	12.52	12.50	84.2	39,658	0.21%
2024/02/29	16.1	12.46	12.6	12.46	12.55	3.5	43,080	0.01%
2024/02/27	16.2	12.37	18	12.35	12.40	-1.8	44,704	0.00%
2024/02/26	16.7	12.38	0	0.00	12.35	16.7	46,070	0.04%
2024/02/23	10.2	12.39	16	12.42	12.40	-5.8	47,671	-0.01%
2024/02/22	3	12.43	8	12.40	12.40	-5	49,046	-0.01%
2024/02/21	14.7	12.37	7.8	12.39	12.35	6.9	49,202	0.01%
2024/02/20	16.3	12.42	9.1	12.45	12.45	7.2	49,793	0.01%
2024/02/19	56.2	12.45	96.9	12.44	12.45	-40.7	50,244	-0.08%
2024/02/16	3	12.32	94	12.30	12.35	-91	50,793	-0.18%
2024/02/15	17.4	12.21	21.2	12.25	12.15	-3.8	50,685	-0.01%
2024/02/05	9.5	12.06	14	12.06	12.10	-4.5	50,576	-0.01%
2024/02/02	3.5	12.20	1.4	12.20	12.20	2.1	50,556	0.00%
2024/02/01	11	12.24	10	12.19	12.25	1	50,772	0.00%
2024/01/31	6	12.08	3	12.05	12.05	3	50,839	0.01%
2024/01/30	73	12.13	11	12.25	12.10	62	50,965	0.12%
2024/01/29	8.6	12.24	50	12.25	12.25	-41.4	51,202	-0.08%
2024/01/26	49.2	12.11	10	12.20	12.15	39.2	51,775	0.08%
2024/01/25	15	12.05	2	12.05	12.10	13	52,066	0.02%
2024/01/24	5	12.10	4	12.13	12.10	1	52,283	0.00%
2024/01/23	5.1	11.98	10.3	11.98	12.05	-5.2	52,520	-0.01%
2024/01/22	8.9	11.96	0.1	12.00	11.90	8.8	53,007	0.02%
2024/01/19	25	11.92	3.2	11.93	11.90	21.8	53,163	0.04%
2024/01/18	3.5	11.77	2	11.85	11.80	1.5	53,672	0.00%
2024/01/17	90.6	11.82	263	11.80	11.75	-172.4	53,613	-0.32%	大賣/鉅額交易
2024/01/16	93.8	11.96	48.1	11.95	11.90	45.7	53,479	0.09%
2024/01/15	14.3	12.22	3	12.23	12.15	11.3	53,015	0.02%
2024/01/12	10	12.25	9	12.28	12.25	1	53,421	0.00%
2024/01/11	2	12.28	5	12.27	12.25	-3	53,564	-0.01%
2024/01/10	13.8	12.26	0	0.00	12.25	13.8	53,837	0.03%
2024/01/09	6	12.39	0	0.00	12.30	6	54,039	0.01%
2024/01/08	6	12.43	34.6	12.45	12.45	-28.6	54,143	-0.05%
2024/01/05	8	12.31	2	12.33	12.35	6	54,146	0.01%
2024/01/04	10.3	12.30	0.2	12.30	12.30	10.1	54,691	0.02%
2024/01/03	4.5	12.32	2	12.35	12.30	2.5	55,093	0.00%
2024/01/02	27.8	12.41	2	12.48	12.45	25.8	54,856	0.05%
2023/12/29	6	12.50	13	12.55	12.55	-7	54,797	-0.01%
2023/12/28	8.3	12.47	25	12.53	12.55	-16.7	55,028	-0.03%
2023/12/27	1	12.45	54	12.45	12.50	-53	54,781	-0.10%
2023/12/26	2	12.33	9.1	12.37	12.40	-7.1	54,623	-0.01%
2023/12/25	0.6	12.28	0	0.00	12.30	0.6	54,655	0.00%
2023/12/22	7	12.28	61	12.25	12.25	-54	54,856	-0.10%
2023/12/21	7.5	12.30	0	0.00	12.30	7.5	54,925	0.01%
2023/12/20	6.1	12.38	0	0.00	12.35	6.1	54,910	0.01%
2023/12/19	72	12.39	1	12.35	12.35	71	55,067	0.13%
2023/12/18	16.4	12.45	2	12.45	12.45	14.4	55,132	0.03%
2023/12/15	42	12.57	48	12.56	12.55	-6	55,269	-0.01%
2023/12/14	18	12.50	55.9	12.46	12.50	-37.9	54,687	-0.07%
2023/12/13	13.3	12.21	2	12.20	12.20	11.3	53,630	0.02%
2023/12/12	56.3	12.30	63	12.29	12.25	-6.7	53,809	-0.01%
2023/12/11	4.7	12.33	11	12.30	12.35	-6.3	53,659	-0.01%
2023/12/08	0	0.00	13.7	12.42	12.45	-13.7	53,556	-0.03%
2023/12/07	12.1	12.34	23	12.36	12.35	-10.9	53,498	-0.02%
2023/12/06	8.1	12.36	8	12.35	12.35	0.1	53,356	0.00%
2023/12/05	27.7	12.22	12	12.24	12.30	15.7	53,211	0.03%
2023/12/04	45.4	12.40	20	12.55	12.35	25.4	52,563	0.05%
2023/12/01	59.4	12.59	8	12.60	12.55	51.4	51,212	0.10%
2023/11/30	36.3	12.54	72.2	12.65	12.70	-35.9	49,413	-0.07%
2023/11/29	27.4	12.49	18	12.58	12.60	9.4	45,066	0.02%
2023/11/28	19	12.36	32	12.37	12.55	-13	42,005	-0.03%
2023/11/27	81.2	12.33	81.5	12.48	12.45	-0.3	39,420	0.00%
2023/11/24	24.1	12.11	23.5	12.49	12.55	0.6	35,732	0.00%
2023/11/22	46	11.99	18	12.08	12.30	28	31,935	0.09%
2023/11/21	1	12.15	38.5	12.14	12.20	-37.5	30,415	-0.12%
2023/11/20	7.1	11.90	10	11.91	11.90	-2.9	29,194	-0.01%
2023/11/17	11.5	12.02	50.8	11.99	11.95	-39.3	29,073	-0.14%
2023/11/16	21	11.86	77.2	11.92	11.95	-56.2	28,614	-0.20%
2023/11/15	4.1	11.72	130.1	11.68	11.80	-126	28,189	-0.45%	大賣/鉅額交易
2023/11/14	138	11.57	21.3	11.55	11.50	116.7	27,640	0.42%	大買/鉅額交易
2023/11/13	1	11.60	44	11.56	11.55	-43	27,617	-0.16%
2023/11/10	27.5	11.45	0.5	11.55	11.45	27	27,833	0.10%
2023/11/09	4	11.40	15	11.41	11.45	-11	28,172	-0.04%
2023/11/08	15.1	11.42	0	0.00	11.45	15.1	28,632	0.05%
2023/11/07	17.5	11.49	30	11.50	11.50	-12.5	28,680	-0.04%
2023/11/06	3.2	11.67	14	11.68	11.65	-10.9	28,960	-0.04%
2023/11/03	35.2	11.27	64.4	11.41	11.55	-29.2	28,753	-0.10%
2023/11/02	41	11.28	3.5	11.25	11.20	37.5	28,448	0.13%
2023/11/01	21.2	11.20	0	0.00	11.20	21.2	27,918	0.08%
2023/10/31	11	11.20	26	11.25	11.30	-15	27,990	-0.05%
2023/10/30	35	11.22	4	11.28	11.20	31	28,435	0.11%
2023/10/27	4.2	11.36	1	11.30	11.30	3.2	28,305	0.01%
2023/10/26	93.1	11.35	3	11.38	11.30	90.1	28,839	0.31%
2023/10/25	25.3	11.58	6	11.55	11.50	19.3	28,538	0.07%
2023/10/24	38.6	11.49	5.1	11.50	11.55	33.6	29,404	0.11%
2023/10/23	66.4	11.60	2.3	11.65	11.55	64.2	29,930	0.21%
2023/10/20	57.7	11.63	2	11.65	11.70	55.7	29,769	0.19%
2023/10/19	15.3	11.81	6	11.85	11.85	9.3	29,817	0.03%
2023/10/18	33.1	11.90	5.2	11.88	11.95	28	30,196	0.09%
2023/10/17	12.4	11.94	3	12.00	11.95	9.4	30,459	0.03%
2023/10/16	11.2	11.97	3	12.02	12.05	8.2	30,957	0.03%
2023/10/13	56.5	11.95	0	0.00	12.05	56.5	31,600	0.18%
2023/10/12	31.1	11.93	55	11.99	12.05	-24	32,038	-0.07%
2023/10/11	5.7	11.85	10	11.85	11.95	-4.3	31,848	-0.01%
2023/10/06	8	11.61	2	11.60	11.60	6	31,756	0.02%
2023/10/05	11.1	11.62	18	11.60	11.55	-6.9	31,921	-0.02%
2023/10/04	83.8	11.59	2	11.63	11.55	81.8	31,971	0.26%
2023/10/03	69.3	11.74	4.6	11.73	11.70	64.6	32,604	0.20%
2023/10/02	34.2	11.80	13	11.78	11.75	21.1	32,989	0.06%
2023/09/28	137	11.80	0	0.00	11.80	137	33,805	0.41%	大買/鉅額交易
2023/09/27	34.1	11.75	4	11.75	11.75	30.1	34,084	0.09%
2023/09/26	33	11.78	4	11.76	11.80	29	34,680	0.08%
2023/09/25	1.1	11.85	2.5	11.86	11.85	-1.4	34,740	0.00%
2023/09/22	23.3	11.74	3	11.75	11.70	20.3	35,247	0.06%
2023/09/21	36.6	11.80	15.3	11.75	11.75	21.3	35,117	0.06%
2023/09/20	50.6	11.89	0	0.00	11.85	50.6	34,924	0.14%
2023/09/19	20.5	11.98	22	12.05	11.95	-1.5	34,882	0.00%
2023/09/18	23.1	12.00	0	0.00	12.00	23.1	35,007	0.07%
2023/09/15	10.2	12.03	16	12.05	12.05	-5.8	35,255	-0.02%
2023/09/14	8.1	11.96	6	12.04	12.05	2.1	35,171	0.01%
2023/09/13	1.3	11.96	0	0.00	11.95	1.3	35,381	0.00%
2023/09/12	21	11.92	3	11.90	11.95	18	35,878	0.05%
2023/09/11	28.7	11.97	4	11.95	11.95	24.7	36,058	0.07%
2023/09/08	4.4	11.90	1	11.95	11.95	3.4	36,122	0.01%
2023/09/07	12.3	11.83	11	11.80	11.90	1.3	36,508	0.00%
2023/09/06	17.4	11.88	1.2	11.94	11.85	16.2	36,588	0.04%
2023/09/05	9.3	11.96	20	12.03	12.00	-10.7	36,515	-0.03%
2023/09/04	14.4	11.97	14	12.00	12.05	0.4	36,677	0.00%
2023/09/01	20.1	11.94	61	11.99	11.95	-40.9	36,792	-0.11%
2023/08/31	58.4	11.91	0.2	11.95	11.85	58.2	36,860	0.16%
2023/08/30	16.7	11.97	53	12.00	12.00	-36.3	36,989	-0.10%
2023/08/29	18.1	11.91	81	11.91	11.95	-62.9	37,346	-0.17%
2023/08/28	33	11.88	7.5	11.87	11.90	25.5	37,572	0.07%
2023/08/25	35.3	11.74	13	11.75	11.70	22.3	38,998	0.06%
2023/08/24	45.2	11.79	16	11.75	11.75	29.2	39,531	0.07%
2023/08/23	22.3	11.80	1	11.80	11.80	21.3	39,899	0.05%
2023/08/22	57.4	11.82	7	11.83	11.80	50.4	40,490	0.12%
2023/08/21	17.4	11.95	0	0.00	11.90	17.4	40,910	0.04%
2023/08/18	38.5	11.94	2	11.90	11.90	36.5	41,285	0.09%
2023/08/17	72.4	11.88	20	11.90	11.90	52.4	41,443	0.13%
2023/08/16	61.9	11.92	31	11.94	11.90	30.9	41,624	0.07%
2023/08/15	99.6	12.09	5	12.07	12.05	94.6	41,393	0.23%
2023/08/14	123	12.19	5	12.10	12.15	118	41,441	0.28%	大買/鉅額交易
2023/08/11	31.1	12.49	1	12.40	12.40	30.1	41,219	0.07%
2023/08/10	27.9	12.51	4	12.51	12.50	23.9	41,338	0.06%
2023/08/09	22.1	12.50	7	12.46	12.50	15.1	41,164	0.04%
2023/08/08	34.6	12.45	5	12.45	12.40	29.6	41,385	0.07%
2023/08/07	12.7	12.50	12	12.54	12.50	0.7	41,235	0.00%
2023/08/04	10	12.51	35.2	12.49	12.50	-25.2	41,371	-0.06%
2023/08/02	64.1	12.47	426	12.45	12.40	-361.9	41,461	-0.87%	大賣/鉅額交易
2023/08/01	6.2	12.60	7	12.65	12.65	-0.8	42,203	0.00%
2023/07/31	47	12.58	32	12.65	12.55	15	41,906	0.04%
2023/07/28	45.9	12.57	2.1	12.55	12.60	43.9	41,154	0.11%
2023/07/27	23.4	12.70	32	12.70	12.70	-8.6	40,781	-0.02%
2023/07/26	7	12.45	144	12.45	12.45	-137	39,740	-0.34%	大賣/鉅額交易
2023/07/25	129.1	12.27	6	12.30	12.25	123.1	38,914	0.32%	大買/鉅額交易
2023/07/24	20.3	12.27	29	12.30	12.25	-8.7	39,313	-0.02%
2023/07/21	28.2	12.34	18	12.33	12.30	10.2	39,211	0.03%
2023/07/20	400	12.38	10	12.40	12.40	390	39,236	0.99%	大買/鉅額交易
2023/07/19	36.7	12.38	57	12.44	12.30	-20.4	39,208	-0.05%
2023/07/18	17.1	12.40	1.1	12.40	12.35	16	38,986	0.04%
2023/07/17	26	12.45	43.4	12.50	12.50	-17.4	38,150	-0.05%
2023/07/14	0.1	12.30	9	12.30	12.30	-8.9	37,476	-0.02%
2023/07/13	140.3	12.20	142.1	12.25	12.15	-1.7	37,297	0.00%	大買/大賣/
2023/07/12	1.3	12.30	8	12.24	12.30	-6.8	37,007	-0.02%
2023/07/11	16.4	12.31	29.5	12.30	12.30	-13.2	37,145	-0.04%
2023/07/10	70.2	12.33	13	12.38	12.20	57.2	37,253	0.15%
2023/07/07	246.9	11.81	100.5	11.80	11.90	146.4	36,579	0.40%	大買/鉅額交易
2023/07/06	100.7	12.03	27	12.02	11.95	73.7	36,258	0.20%
2023/07/05	48.2	12.19	9.5	12.19	12.15	38.7	35,477	0.11%
2023/07/04	72.5	12.26	82.5	12.25	12.20	-10	35,383	-0.03%
2023/07/03	23.2	12.40	13.2	12.43	12.40	10.1	34,738	0.03%
2023/06/30	35.6	12.44	31.7	12.46	12.40	3.9	34,721	0.01%
2023/06/29	12.5	12.56	109	12.60	12.55	-96.5	34,295	-0.28%	大賣/
2023/06/28	108	12.55	11	12.60	12.55	97	34,327	0.28%	大買/
2023/06/27	44.1	12.56	2	12.55	12.50	42.1	34,223	0.12%
2023/06/26	8.9	12.63	2	12.60	12.60	6.9	34,067	0.02%
2023/06/21	11	12.69	18	12.72	12.70	-7	34,087	-0.02%
2023/06/20	20.1	12.69	4	12.69	12.70	16.1	34,095	0.05%
2023/06/19	128.8	12.70	44	12.70	12.70	84.8	33,951	0.25%	大買/
2023/06/16	32	12.81	211.5	12.85	12.75	-179.5	33,773	-0.53%	大賣/鉅額交易
2023/06/15	36.8	12.82	3	12.85	12.80	33.8	33,371	0.10%
2023/06/14	12.2	12.91	10	12.85	12.90	2.2	33,717	0.01%
2023/06/13	51.1	12.88	5	12.90	12.85	46.1	34,207	0.13%
2023/06/12	19.1	12.95	107	13.00	12.90	-87.9	34,173	-0.26%	大賣/
2023/06/09	5.7	12.96	1	13.00	13.00	4.7	34,750	0.01%
2023/06/08	9.2	13.01	16.3	13.04	13.00	-7.1	35,215	-0.02%
2023/06/07	3.5	13.11	52	13.10	13.10	-48.5	35,617	-0.14%
2023/06/06	10.3	13.10	19	13.09	13.10	-8.7	35,539	-0.02%
2023/06/05	16.4	13.06	76	13.06	13.00	-59.6	35,469	-0.17%
2023/06/02	7.4	12.89	50	12.91	12.90	-42.6	35,074	-0.12%
2023/06/01	11.1	12.81	29	12.83	12.80	-17.9	34,776	-0.05%
2023/05/31	17	12.80	0	0.00	12.70	17	34,643	0.05%
2023/05/30	16.3	12.82	4	12.85	12.80	12.3	33,423	0.04%
2023/05/29	10.4	12.89	13	12.98	12.80	-2.6	33,060	-0.01%
2023/05/26	11.6	12.90	9.1	12.99	12.85	2.4	32,925	0.01%
2023/05/25	43.5	13.07	4	13.10	13.00	39.5	32,351	0.12%
2023/05/24	8	13.32	34	13.37	13.30	-26	31,920	-0.08%
2023/05/23	12	13.29	54.1	13.28	13.30	-42.1	31,516	-0.13%
2023/05/22	11	13.24	28.1	13.27	13.30	-17.1	31,368	-0.05%
2023/05/19	12.3	13.19	61.2	13.20	13.20	-48.9	31,058	-0.16%
2023/05/18	0.5	13.15	80.2	13.18	13.20	-79.6	30,976	-0.26%
2023/05/17	12.1	13.05	248.3	13.08	13.05	-236.2	30,495	-0.77%	大賣/鉅額交易
2023/05/16	7	12.94	40	12.95	13.00	-33	30,147	-0.11%
2023/05/15	44.4	12.57	19.3	12.58	12.80	25.1	29,985	0.08%
2023/05/12	21.9	12.60	20.7	12.65	12.65	1.2	29,769	0.00%
2023/05/11	19.4	12.77	8	12.79	12.80	11.4	29,418	0.04%
2023/05/10	116	12.89	122	12.90	12.95	-6	29,302	-0.02%	大買/大賣/
2023/05/09	22.7	12.72	46.7	12.77	12.85	-24.1	29,283	-0.08%
2023/05/08	371.3	12.79	83	12.75	12.80	288.3	29,107	0.99%	大買/鉅額交易
2023/05/05	2.4	13.28	110.1	13.30	13.30	-107.7	27,761	-0.39%	大賣/鉅額交易
2023/05/04	0	0.00	34	13.22	13.25	-34	28,006	-0.12%
2023/05/03	0.4	13.15	80	13.14	13.20	-79.6	28,349	-0.28%
2023/05/02	1.3	13.05	32	13.09	13.20	-30.8	28,770	-0.11%
2023/04/28	2	13.00	10	13.00	13.10	-8	29,486	-0.03%
2023/04/27	3.7	12.97	6	12.98	12.95	-2.3	29,614	-0.01%
2023/04/26	33.2	12.91	23.1	12.94	13.05	10.1	29,273	0.03%
2023/04/25	30.2	13.01	1.4	13.15	12.95	28.9	28,761	0.10%
2023/04/24	7.1	13.22	14	13.22	13.20	-6.9	28,179	-0.02%
2023/04/21	9.1	13.17	9	13.20	13.15	0.1	27,748	0.00%
2023/04/20	1.1	13.01	4	13.05	13.05	-2.9	27,377	-0.01%
2023/04/19	7.1	13.10	41	13.05	13.05	-33.9	27,805	-0.12%
2023/04/18	114	13.11	3	13.18	13.15	111	27,717	0.40%	大買/鉅額交易
2023/04/17	20.3	13.21	3	13.25	13.25	17.3	27,621	0.06%
2023/04/14	18	13.25	15	13.27	13.30	3	27,440	0.01%
2023/04/13	18.7	13.12	13	13.12	13.20	5.7	27,109	0.02%
2023/04/12	102.1	13.14	186	13.15	13.20	-83.9	26,764	-0.31%	大買/大賣/
2023/04/11	1.1	12.90	110	12.94	13.00	-108.9	26,444	-0.41%	大賣/鉅額交易
2023/04/10	99.5	12.90	33.1	12.82	12.90	66.4	26,335	0.25%
2023/04/07	6.5	12.63	141	12.75	12.80	-134.5	26,163	-0.51%	大賣/鉅額交易
2023/04/06	5.8	12.55	10.6	12.55	12.55	-4.8	25,809	-0.02%
2023/03/31	14.6	12.54	7	12.55	12.55	7.6	25,613	0.03%
2023/03/30	7.1	12.50	6	12.45	12.50	1.1	25,411	0.00%
2023/03/29	2.2	12.60	45	12.60	12.60	-42.8	25,347	-0.17%
2023/03/28	6	12.48	25	12.48	12.45	-19	25,376	-0.07%
2023/03/27	350.9	12.45	362	12.35	12.45	-11.1	25,339	-0.04%	大買/大賣/
2023/03/24	40.4	12.38	6	12.33	12.40	34.4	25,833	0.13%
2023/03/23	28.4	12.50	28.6	12.51	12.55	-0.2	25,593	0.00%
2023/03/22	17.2	12.33	11	12.40	12.40	6.2	25,544	0.02%
2023/03/21	34.7	12.31	9	12.33	12.25	25.7	25,792	0.10%
2023/03/20	49.6	12.10	20.1	12.11	12.10	29.5	25,972	0.11%
2023/03/17	15.2	12.20	12	12.20	12.20	3.2	25,913	0.01%
2023/03/16	103.5	12.19	27.2	12.13	12.10	76.3	25,616	0.30%	大買/
2023/03/15	32.6	12.58	10.2	12.62	12.50	22.4	25,367	0.09%
2023/03/14	71.8	12.59	1	12.55	12.55	70.8	25,273	0.28%
2023/03/13	210	12.80	139	12.70	12.80	71	24,754	0.29%	大買/大賣/
2023/03/10	139.2	12.91	16	12.96	12.90	123.2	24,453	0.50%	大買/鉅額交易
2023/03/09	6.3	13.10	6	13.11	13.10	0.3	24,424	0.00%
2023/03/08	15.5	13.20	102	13.25	13.20	-86.5	25,121	-0.34%	大賣/
2023/03/07	5.5	13.24	23	13.20	13.25	-17.6	25,718	-0.07%
2023/03/06	9.4	13.15	25.2	13.13	13.15	-15.8	26,209	-0.06%
2023/03/03	107.2	13.10	4	13.14	13.10	103.2	26,668	0.39%	大買/鉅額交易
2023/03/02	29.3	13.06	1	13.10	13.10	28.3	28,066	0.10%
2023/03/01	9.3	13.06	1.5	13.07	13.05	7.8	28,476	0.03%
2023/02/24	10.1	13.12	32.1	13.10	13.20	-22	28,866	-0.08%
2023/02/23	18.2	13.14	24	13.18	13.20	-5.8	28,602	-0.02%
2023/02/22	2.1	13.05	0	13.15	13.10	2	28,595	0.01%
2023/02/21	31.6	13.25	77	13.25	13.20	-45.4	28,445	-0.16%
2023/02/20	20.1	13.31	114	13.34	13.35	-93.9	28,738	-0.33%	大賣/
2023/02/17	78	13.15	11	13.18	13.20	67	28,781	0.23%
2023/02/16	103.5	13.10	11	13.10	13.05	92.5	29,019	0.32%	大買/
2023/02/15	5.3	13.03	26	13.00	13.00	-20.7	29,647	-0.07%
2023/02/14	7.7	13.11	10	13.10	13.05	-2.4	29,765	-0.01%
2023/02/13	23	13.01	115.8	13.08	13.05	-92.8	29,790	-0.31%	大賣/
2023/02/10	56.2	12.95	135	12.92	12.90	-78.8	29,659	-0.27%	大賣/
2023/02/09	74.4	13.00	5	13.00	13.00	69.4	29,694	0.23%
2023/02/08	13.4	13.04	0	0.00	13.00	13.4	29,744	0.05%
2023/02/07	2.8	13.07	2	13.10	13.05	0.8	29,811	0.00%
2023/02/06	15.2	13.09	12	13.05	13.05	3.2	29,761	0.01%
2023/02/03	11.2	13.10	0	0.00	13.10	11.2	29,763	0.04%
2023/02/02	11.4	13.14	20.2	13.05	13.15	-8.8	29,855	-0.03%
2023/02/01	8.8	13.04	8.7	13.12	13.15	0.1	29,676	0.00%
2023/01/31	10.1	13.19	5	13.21	13.20	5.1	29,451	0.02%
2023/01/30	1.8	13.13	42	13.17	13.20	-40.2	29,286	-0.14%
2023/01/17	2	13.00	20	13.05	13.05	-18	28,843	-0.06%
2023/01/16	4.7	12.99	18	13.03	13.00	-13.3	28,920	-0.05%
2023/01/13	2	13.03	27	12.97	12.95	-25	28,982	-0.09%
2023/01/12	0	0.00	17	12.95	12.95	-17	29,601	-0.06%
2023/01/11	11.4	12.91	55	12.95	12.90	-43.6	29,806	-0.15%
2023/01/10	3.1	12.99	5	12.96	13.00	-1.9	30,096	-0.01%
2023/01/09	4	13.00	40	13.00	13.05	-36	30,697	-0.12%
2023/01/06	11	12.80	11	12.80	12.85	0	30,836	0.00%
2023/01/05	0.9	12.76	20	12.80	12.75	-19.1	31,589	-0.06%
2023/01/04	0.2	12.70	0	0.00	12.65	0.2	31,894	0.00%
2023/01/03	0.1	12.60	2.5	12.64	12.65	-2.4	32,407	-0.01%
2022/12/30	7.1	12.64	0	0.00	12.60	7.1	32,374	0.02%
2022/12/29	0.4	12.64	2	12.70	12.60	-1.6	32,654	0.00%
2022/12/28	0.1	12.80	2	12.80	12.70	-1.9	32,814	-0.01%
2022/12/27	1	12.80	6.9	12.85	12.80	-5.9	33,115	-0.02%
2022/12/26	15.2	12.75	2.1	12.80	12.80	13.1	33,481	0.04%
2022/12/23	0.1	12.80	0.1	12.80	12.70	0	34,208	0.00%
2022/12/22	1	12.65	9.4	12.72	12.80	-8.4	34,711	-0.02%
2022/12/21	10	12.55	1.5	12.58	12.55	8.5	35,392	0.02%
2022/12/20	23.9	12.54	2.5	12.64	12.50	21.4	35,591	0.06%
2022/12/19	1.2	12.67	1	12.70	12.70	0.2	35,816	0.00%
2022/12/16	16.3	12.71	0	0.00	12.70	16.3	35,953	0.05%
2022/12/15	22.5	12.83	6.2	12.83	12.85	16.3	35,798	0.05%
2022/12/14	4	12.85	4.4	12.82	12.85	-0.4	35,970	0.00%
2022/12/13	30.6	12.78	0	0.00	12.80	30.6	35,904	0.09%
2022/12/12	7.6	12.70	2.1	12.78	12.95	5.5	35,739	0.02%
2022/12/09	17.1	12.91	20	12.94	12.95	-2.9	35,902	-0.01%
2022/12/08	15.3	12.92	19.7	13.00	12.95	-4.3	35,926	-0.01%
2022/12/07	2.6	13.07	17	13.17	13.05	-14.4	35,906	-0.04%
2022/12/06	18.4	13.25	0	0.00	13.15	18.4	35,608	0.05%
2022/12/05	11.9	13.47	31.1	13.47	13.40	-19.2	35,543	-0.05%
2022/12/02	14.2	13.45	40	13.49	13.45	-25.8	35,558	-0.07%
2022/12/01	32.8	13.36	13.4	13.50	13.35	19.5	35,802	0.05%
2022/11/30	2.3	13.30	98.2	13.31	13.35	-95.9	35,621	-0.27%
2022/11/29	1	13.10	123	13.28	13.20	-122	35,278	-0.35%	大賣/鉅額交易
2022/11/28	7.1	12.84	16	13.02	12.90	-8.9	34,752	-0.03%
2022/11/25	78.5	13.02	22	12.99	12.90	56.5	34,401	0.16%
2022/11/24	102.1	13.00	99	13.12	12.90	3.1	34,049	0.01%	大買/
2022/11/23	34	13.55	21.3	13.60	13.50	12.7	32,858	0.04%
2022/11/22	2.1	13.35	34.2	13.20	13.45	-32.1	32,652	-0.10%
2022/11/21	0.6	13.09	13	13.11	13.10	-12.4	32,038	-0.04%
2022/11/18	1	12.95	0	0.00	13.00	1	31,905	0.00%
2022/11/17	63	12.91	1	12.90	12.95	62	32,036	0.19%
2022/11/16	4.2	13.06	7	13.07	13.00	-2.8	32,232	-0.01%
2022/11/15	35.7	13.03	74	13.06	13.15	-38.3	31,920	-0.12%
2022/11/14	7.4	13.01	45.5	13.04	13.00	-38.1	31,678	-0.12%
2022/11/11	3.5	12.75	92	12.77	12.90	-88.5	31,336	-0.28%
2022/11/10	15.3	12.31	0.5	12.30	12.30	14.8	30,699	0.05%
2022/11/09	10.2	12.45	2	12.48	12.50	8.2	30,668	0.03%
2022/11/08	10.2	12.40	11.1	12.37	12.45	-0.9	30,757	0.00%
2022/11/07	9.9	12.35	17	12.30	12.35	-7.1	30,958	-0.02%
2022/11/04	25	12.12	65.3	12.06	12.20	-40.3	31,640	-0.13%
2022/11/03	9.1	11.76	13	11.99	12.00	-3.9	32,096	-0.01%
2022/11/02	32.2	11.92	3	11.98	11.95	29.2	32,186	0.09%
2022/11/01	4	11.95	3	11.92	11.95	1	32,472	0.00%
2022/10/31	58	11.85	0	0.00	11.75	58	33,331	0.17%
2022/10/28	14.5	11.77	5	11.71	11.70	9.5	33,451	0.03%
2022/10/27	9.6	11.77	3	11.83	11.75	6.6	33,651	0.02%
2022/10/26	21.3	11.65	6.1	11.69	11.65	15.2	33,886	0.04%
2022/10/25	5.2	11.35	7	11.31	11.45	-1.9	33,785	-0.01%
2022/10/24	73	11.16	2	11.15	11.15	71	33,711	0.21%
2022/10/21	10.8	11.22	61	11.25	11.20	-50.2	33,642	-0.15%
2022/10/20	8.3	11.01	42	10.97	11.45	-33.7	33,576	-0.10%
2022/10/19	7.8	11.25	3	11.23	11.20	4.8	33,184	0.01%
2022/10/18	231.7	11.29	12.2	11.24	11.35	219.5	33,159	0.66%	大買/鉅額交易
2022/10/17	60	11.27	27	11.34	11.30	33	33,315	0.10%
2022/10/14	20.7	11.79	4.2	11.75	11.65	16.5	33,402	0.05%
2022/10/13	104.2	11.83	98	11.75	11.70	6.2	33,643	0.02%	大買/
2022/10/12	18.7	12.27	1	12.05	12.20	17.7	33,503	0.05%
2022/10/11	13.5	12.13	17	12.14	12.15	-3.5	33,678	-0.01%
2022/10/07	1.3	12.36	0.1	12.40	12.35	1.2	33,475	0.00%
2022/10/06	0.6	12.39	6	12.35	12.40	-5.4	33,769	-0.02%
2022/10/05	6	12.25	30.1	12.24	12.30	-24.1	34,247	-0.07%
2022/10/04	18.6	11.92	4	11.90	11.90	14.6	34,793	0.04%
2022/10/03	17.9	11.80	73.5	11.79	11.80	-55.6	34,722	-0.16%
2022/09/30	54.2	12.01	52	12.01	12.00	2.2	34,939	0.01%
2022/09/29	22	12.20	30.1	12.26	12.25	-8	35,131	-0.02%
2022/09/28	36.6	12.29	21.5	12.19	12.15	15.1	36,677	0.04%
2022/09/27	13.6	12.50	22	12.51	12.55	-8.4	37,719	-0.02%
2022/09/26	53.5	12.64	1	12.70	12.60	52.5	38,487	0.14%
2022/09/23	3	12.92	50	12.90	12.85	-47	39,310	-0.12%
2022/09/22	98.4	12.81	8	12.83	12.80	90.4	40,238	0.22%
2022/09/21	33.5	12.98	1	13.00	13.00	32.5	40,178	0.08%
2022/09/20	8.3	13.05	6.2	13.11	13.10	2.1	40,194	0.01%
2022/09/19	27.2	12.96	9	12.99	12.95	18.2	40,364	0.05%
2022/09/16	11.1	13.07	1	13.10	13.10	10.1	40,380	0.03%
2022/09/15	29.8	13.15	0	0.00	13.15	29.8	40,371	0.07%
2022/09/14	36.3	13.13	0	0.00	13.10	36.3	40,646	0.09%
2022/09/13	55.2	13.36	10.1	13.39	13.40	45.1	41,148	0.11%
2022/09/12	1.2	13.34	20	13.30	13.35	-18.8	42,125	-0.04%
2022/09/08	11.3	12.90	35	13.00	13.05	-23.7	42,931	-0.06%
2022/09/07	55.3	12.88	0	0.00	12.85	55.3	43,472	0.13%
2022/09/06	14.8	13.09	53	13.17	13.15	-38.2	43,131	-0.09%
2022/09/05	49.5	13.02	20	13.02	13.10	29.5	43,196	0.07%
2022/09/02	22.4	13.20	8	13.22	13.15	14.4	43,369	0.03%
2022/09/01	30.8	13.24	8	13.29	13.30	22.8	43,288	0.05%
2022/08/31	9	13.39	16	13.43	13.40	-7	43,083	-0.02%
2022/08/30	25	13.31	21	13.30	13.35	4	42,942	0.01%
2022/08/29	99.5	13.39	15	13.38	13.35	84.5	42,862	0.20%
2022/08/26	4	13.74	1	13.75	13.75	3	42,686	0.01%
2022/08/25	2.3	13.63	5	13.63	13.65	-2.7	42,924	-0.01%
2022/08/24	53.5	13.54	2	13.55	13.55	51.5	43,184	0.12%
2022/08/23	14.7	13.58	0.4	13.60	13.55	14.3	44,962	0.03%
2022/08/22	19.9	13.78	3.2	13.80	13.80	16.7	45,880	0.04%
2022/08/19	3.3	13.85	5	13.86	13.90	-1.7	46,495	0.00%
2022/08/18	15	13.89	31	13.90	13.85	-16	47,213	-0.03%
2022/08/17	14.5	13.96	16.6	13.97	14.00	-2.1	48,740	0.00%
2022/08/16	11.3	13.86	11	13.85	13.90	0.3	49,597	0.00%
2022/08/15	24.2	13.92	9	13.91	13.90	15.2	50,188	0.03%
2022/08/12	22.6	13.87	10	13.87	13.90	12.6	50,247	0.03%
2022/08/11	16.9	13.92	29	13.91	13.90	-12.1	50,440	-0.02%
2022/08/10	41	13.58	17.7	13.59	13.55	23.3	50,223	0.05%
2022/08/09	23.7	13.37	8	13.44	13.40	15.7	50,048	0.03%
2022/08/08	45	13.28	16	13.35	13.35	29	50,538	0.06%
2022/08/05	9.3	13.18	49.2	13.14	13.35	-39.9	50,824	-0.08%
2022/08/04	26	12.78	3.1	12.75	12.85	22.9	51,344	0.04%
2022/08/03	33.3	12.77	1.7	12.84	12.85	31.6	51,628	0.06%
2022/08/02	29.6	12.85	1	12.90	12.90	28.6	52,319	0.05%
2022/08/01	36.5	13.00	12	13.00	13.05	24.5	53,286	0.05%
2022/07/29	18.1	12.95	5	13.00	12.90	13.1	53,744	0.02%
2022/07/28	9.7	12.91	5	12.88	12.95	4.7	53,825	0.01%
2022/07/27	19.1	12.83	3	12.82	12.85	16.1	53,828	0.03%
2022/07/26	29	12.87	2	13.00	12.95	27	54,020	0.05%
2022/07/25	12.4	12.83	4	12.80	12.85	8.4	54,429	0.02%
2022/07/22	25.1	12.67	15.1	12.70	12.75	10	54,861	0.02%
2022/07/21	13.7	12.49	55.5	12.42	12.65	-41.8	55,525	-0.08%
2022/07/20	49.8	12.98	6.3	13.02	12.75	43.5	55,493	0.08%
2022/07/19	33.7	12.81	58	12.86	12.80	-24.3	55,479	-0.04%
2022/07/18	5.6	12.76	16.1	12.73	12.70	-10.4	55,457	-0.02%
2022/07/15	24.3	12.54	16	12.56	12.50	8.3	55,469	0.01%
2022/07/14	8.1	12.75	1	12.75	12.75	7.1	55,745	0.01%
2022/07/13	25.4	12.71	104.5	12.73	12.80	-79.1	55,895	-0.14%	大賣/
2022/07/12	171	12.32	42	12.39	12.30	128.9	56,245	0.23%	大買/鉅額交易
2022/07/11	173.2	12.81	27.1	12.81	12.80	146.1	56,183	0.26%	大買/鉅額交易
2022/07/08	49.2	12.92	3	12.97	12.90	46.2	56,933	0.08%
2022/07/07	34.9	12.87	17	12.79	12.90	17.9	56,884	0.03%
2022/07/06	170.8	13.00	13	12.93	12.90	157.8	56,712	0.28%	大買/鉅額交易
2022/07/05	37.3	14.21	11	14.19	14.25	26.3	56,037	0.05%
2022/07/04	32.9	14.24	16	14.19	14.20	16.9	55,263	0.03%
2022/07/01	60	14.46	49.1	14.33	14.30	10.9	56,045	0.02%
2022/06/30	69.4	14.93	25	14.91	14.70	44.4	56,326	0.08%
2022/06/29	8.1	15.18	67	15.20	15.20	-58.9	55,861	-0.11%
2022/06/28	7.2	15.20	3.1	15.24	15.30	4.1	57,279	0.01%
2022/06/27	14.8	15.37	4	15.31	15.25	10.8	57,834	0.02%
2022/06/24	53.1	15.14	3	15.18	15.25	50.1	57,680	0.09%
2022/06/23	15.2	15.00	50.4	15.02	15.10	-35.2	58,066	-0.06%
2022/06/22	28.8	15.35	34	15.40	15.10	-5.2	58,007	-0.01%
2022/06/21	19.2	15.07	48.4	15.18	15.30	-29.2	57,943	-0.05%
2022/06/20	119	14.87	48.4	14.98	14.70	70.6	57,917	0.12%	大買/
2022/06/17	245.5	15.04	25	15.06	15.15	220.5	57,370	0.38%	大買/鉅額交易
2022/06/16	86.3	15.46	206	15.25	15.25	-119.8	57,547	-0.21%	大賣/鉅額交易
2022/06/15	30.8	15.52	8.5	15.51	15.50	22.4	60,394	0.04%
2022/06/14	21.7	15.49	5	15.54	15.55	16.7	61,948	0.03%
2022/06/13	39.9	15.43	49	15.41	15.50	-9.1	62,344	-0.01%
2022/06/10	14.9	15.86	0	0.00	15.85	14.9	62,582	0.02%
2022/06/09	12	16.03	2	16.05	16.00	10	62,879	0.02%
2022/06/08	5.7	16.02	96	16.03	16.00	-90.3	63,200	-0.14%
2022/06/07	17.1	15.93	1.2	16.05	15.90	16	64,557	0.02%
2022/06/06	17.9	15.89	13	16.00	16.05	4.9	65,053	0.01%
2022/06/02	15.3	15.84	18	15.88	15.80	-2.7	66,395	0.00%
2022/06/01	59.5	16.04	11	16.00	15.95	48.5	69,532	0.07%
2022/05/31	42.5	16.03	23	16.04	16.20	19.5	71,755	0.03%
2022/05/30	62	16.05	38	16.04	16.15	24	70,440	0.03%
2022/05/27	32	15.49	66.4	15.42	15.50	-34.4	71,191	-0.05%
2022/05/26	35.3	15.17	58	15.31	15.15	-22.7	71,903	-0.03%
2022/05/25	99.9	15.23	42	15.25	15.20	57.9	72,657	0.08%
2022/05/24	97.1	15.73	142.5	15.65	15.60	-45.4	73,540	-0.06%	大賣/
2022/05/23	62.1	15.80	36	15.93	15.90	26.1	72,906	0.04%
2022/05/20	10.3	15.88	6	15.88	15.90	4.3	73,902	0.01%
2022/05/19	59.8	15.84	25	15.72	15.80	34.8	74,219	0.05%
2022/05/18	41.1	16.16	25	16.25	16.35	16.1	74,585	0.02%
2022/05/17	37.9	15.87	32	15.86	15.85	5.9	74,977	0.01%
2022/05/16	52.3	15.85	43.6	15.73	15.85	8.7	75,317	0.01%
2022/05/13	72.2	16.00	159.5	15.88	16.00	-87.3	75,827	-0.12%	大賣/
2022/05/12	120.8	16.02	239	16.09	15.85	-118.2	76,243	-0.15%	大買/大賣/鉅額交易
2022/05/11	96.2	16.51	6	16.50	16.40	90.2	75,317	0.12%
2022/05/10	95.6	16.64	145	16.56	16.70	-49.4	75,489	-0.07%	大賣/
2022/05/09	184.5	16.94	51	16.93	16.85	133.5	75,350	0.18%	大買/鉅額交易
2022/05/06	75.4	17.35	6	17.38	17.45	69.4	75,578	0.09%
2022/05/05	63.7	17.67	3	17.67	17.65	60.7	77,448	0.08%
2022/05/04	36.2	17.64	9.2	17.61	17.70	27.1	77,747	0.03%
2022/05/03	26.7	17.66	12.3	17.68	17.70	14.5	78,503	0.02%
2022/04/29	77.5	17.99	9	17.96	17.95	68.5	79,946	0.09%
2022/04/28	53.6	17.69	81.3	17.77	17.90	-27.7	81,077	-0.03%
2022/04/27	148	17.78	40	17.79	17.80	108	82,023	0.13%	大買/鉅額交易
2022/04/26	169	18.20	6	18.23	18.20	163	82,580	0.20%	大買/鉅額交易
2022/04/25	93.6	18.18	11.2	18.19	18.15	82.4	83,009	0.10%
2022/04/22	42.5	18.52	5	18.57	18.60	37.5	84,359	0.04%
2022/04/21	84.9	18.49	56	18.53	18.40	28.9	87,723	0.03%
2022/04/20	84.6	18.46	64	18.48	18.75	20.6	89,730	0.02%
2022/04/19	44.8	18.63	25	18.69	18.50	19.8	92,335	0.02%
2022/04/18	98.9	18.57	36	18.43	18.50	62.9	96,008	0.07%
2022/04/15	126	18.97	133.2	19.04	19.00	-7.2	95,286	-0.01%	大買/大賣/
2022/04/14	142.2	19.27	86	19.24	19.20	56.2	95,330	0.06%	大買/
2022/04/13	26.8	19.61	16	19.62	19.65	10.8	94,847	0.01%
2022/04/12	51.5	19.53	39	19.54	19.55	12.5	95,107	0.01%
2022/04/11	46.1	19.78	90.6	19.91	19.75	-44.5	94,877	-0.05%
2022/04/08	61.3	19.58	74.2	19.52	19.80	-12.9	95,305	-0.01%
2022/04/07	167.8	19.59	150.1	19.66	19.30	17.7	96,001	0.02%	大買/大賣/
2022/04/06	109.5	19.54	127	19.54	19.70	-17.4	95,900	-0.02%	大買/大賣/
2022/04/01	29.1	19.29	30.8	19.27	19.30	-1.7	95,306	0.00%
2022/03/31	147	19.37	167.3	19.25	19.20	-20.3	94,938	-0.02%	大買/大賣/
2022/03/30	35.3	19.02	45	19.09	19.05	-9.7	94,025	-0.01%
2022/03/29	9.4	18.91	48	18.91	18.95	-38.6	94,476	-0.04%
2022/03/28	71.3	18.65	92	18.58	18.95	-20.8	95,706	-0.02%
2022/03/25	40.4	18.82	38	18.80	18.75	2.4	96,220	0.00%
2022/03/24	26.7	18.95	58.8	18.91	19.00	-32.1	97,646	-0.03%
2022/03/23	33.5	18.95	116.5	18.96	19.00	-83	100,697	-0.08%	大賣/
2022/03/22	60.7	18.70	43	18.62	18.75	17.7	100,951	0.02%
2022/03/21	191.7	18.88	79	18.96	18.80	112.7	100,950	0.11%	大買/鉅額交易
2022/03/18	54	18.83	165.2	18.86	19.05	-111.2	100,367	-0.11%	大賣/鉅額交易
2022/03/17	77.5	18.46	138.2	18.56	18.65	-60.7	97,396	-0.06%	大賣/
2022/03/16	32.5	17.84	49.5	17.80	17.85	-17	96,195	-0.02%
2022/03/15	59.2	17.66	63	17.69	17.80	-3.8	95,878	0.00%
2022/03/14	33.2	17.53	50.3	17.47	17.55	-17.1	95,870	-0.02%
2022/03/11	57.3	17.51	57.1	17.48	17.50	0.2	96,277	0.00%
2022/03/10	192.2	17.73	45	17.65	17.70	147.2	96,520	0.15%	大買/鉅額交易
2022/03/09	84.2	17.08	36.2	17.08	17.05	48	95,926	0.05%
2022/03/08	240.1	16.98	112.5	16.93	16.95	127.6	95,709	0.13%	大買/大賣/鉅額交易
2022/03/07	560.6	17.03	282	17.01	17.05	278.6	94,838	0.29%	大買/大賣/鉅額交易
2022/03/04	412.8	18.02	77	17.96	17.90	335.8	92,986	0.36%	大買/鉅額交易
2022/03/03	138.5	18.48	64.9	18.44	18.45	73.6	91,649	0.08%	大買/
2022/03/02	277.1	18.38	66	18.34	18.40	211.1	92,395	0.23%	大買/鉅額交易
2022/03/01	135	18.73	26	18.71	18.75	109	91,081	0.12%	大買/鉅額交易
2022/02/25	231.9	18.82	85	18.75	18.95	146.9	90,730	0.16%	大買/鉅額交易
2022/02/24	478.3	19.00	283	18.84	18.85	195.3	90,257	0.22%	大買/大賣/鉅額交易
2022/02/23	27.1	19.32	58.6	19.32	19.35	-31.6	88,904	-0.04%
2022/02/22	205.6	19.29	70.3	19.33	19.40	135.4	90,191	0.15%	大買/鉅額交易
2022/02/21	49.3	19.49	63	19.57	19.60	-13.7	91,665	-0.01%
2022/02/18	89.3	19.42	36.2	19.41	19.50	53.1	96,169	0.06%
2022/02/17	69.7	19.41	48.3	19.41	19.35	21.4	96,496	0.02%
2022/02/16	55.1	19.32	48.4	19.33	19.30	6.7	97,777	0.01%
2022/02/15	185.8	19.34	76	19.26	19.15	109.8	100,508	0.11%	大買/鉅額交易
2022/02/14	115.3	19.14	219.7	19.10	19.20	-104.4	100,398	-0.10%	大買/大賣/鉅額交易
2022/02/11	20.8	19.28	265	19.21	19.30	-244.2	99,506	-0.25%	大賣/鉅額交易
2022/02/10	80.5	19.18	54	19.22	19.30	26.5	99,021	0.03%
2022/02/09	68.8	19.29	22	19.31	19.30	46.8	98,611	0.05%
2022/02/08	115.2	19.12	119.2	19.17	19.25	-4	98,050	0.00%	大買/大賣/
2022/02/07	132.2	18.78	209	18.94	19.10	-76.8	96,860	-0.08%	大買/大賣/
2022/01/26	72.9	18.22	8.3	18.19	18.20	64.6	94,430	0.07%
2022/01/25	213.5	18.10	23	18.11	18.20	190.5	93,985	0.20%	大買/鉅額交易
2022/01/24	143.6	18.00	407.9	18.05	18.45	-264.3	93,199	-0.28%	大買/大賣/鉅額交易
2022/01/21	287.2	18.41	197	18.42	18.40	90.2	91,776	0.10%	大買/大賣/
2022/01/20	135	18.65	257	18.59	18.75	-122	90,155	-0.14%	大買/大賣/鉅額交易
2022/01/19	162.1	18.96	42	18.94	18.85	120.1	88,874	0.14%	大買/鉅額交易
2022/01/18	62.1	18.96	101.5	19.05	19.10	-39.4	87,706	-0.04%	大賣/
2022/01/17	648.2	18.88	127.1	18.89	18.90	521.1	86,585	0.60%	大買/大賣/鉅額交易
2022/01/14	204.1	18.90	501.9	18.93	18.85	-297.8	84,692	-0.35%	大買/大賣/鉅額交易
2022/01/13	207.9	18.50	126.9	18.51	18.65	81	81,356	0.10%	大買/大賣/
2022/01/12	179.4	18.37	137.2	18.41	18.45	42.1	79,413	0.05%	大買/大賣/
2022/01/11	232.4	18.05	292.2	17.85	18.25	-59.9	76,726	-0.08%	大買/大賣/
2022/01/10	56.2	17.26	33	17.30	17.35	23.2	73,683	0.03%
2022/01/07	129.6	17.32	117	17.31	17.30	12.6	73,695	0.02%	大買/大賣/
2022/01/06	26.9	17.19	7.3	17.22	17.25	19.6	73,345	0.03%
2022/01/05	97.1	17.14	14	17.25	17.20	83.1	73,189	0.11%
2022/01/04	44.4	17.10	29	17.09	17.10	15.4	73,110	0.02%
2022/01/03	500.5	17.28	515.5	17.15	17.15	-15	72,981	-0.02%	大買/大賣/
2021/12/30	114.3	17.45	73.4	17.50	17.50	41	71,626	0.06%	大買/
2021/12/29	231.3	17.42	126.5	17.45	17.60	104.9	70,492	0.15%	大買/大賣/鉅額交易
2021/12/28	73.6	16.99	256	17.00	17.10	-182.4	69,355	-0.26%	大賣/鉅額交易
2021/12/27	54.7	16.88	12	16.90	16.90	42.7	68,922	0.06%
2021/12/24	103.5	16.82	56	16.85	16.85	47.5	69,645	0.07%	大買/
2021/12/23	104	16.63	7	16.66	16.70	97	69,265	0.14%	大買/
2021/12/22	35.1	16.55	19	16.57	16.65	16.1	68,755	0.02%
2021/12/21	72.5	16.63	3	16.67	16.60	69.5	67,626	0.10%
2021/12/20	105.3	16.63	5.4	16.67	16.55	99.9	67,018	0.15%	大買/
2021/12/17	53.2	16.78	254.5	16.66	16.85	-201.3	65,735	-0.31%	大賣/鉅額交易
2021/12/16	65.1	16.49	3	16.45	16.50	62.1	62,859	0.10%
2021/12/15	31.2	16.55	93	16.60	16.55	-61.8	63,353	-0.10%
2021/12/14	32.3	16.50	48.9	16.50	16.60	-16.5	64,095	-0.03%
2021/12/13	121	16.66	19	16.66	16.65	102	65,341	0.16%	大買/鉅額交易
2021/12/10	131.7	16.66	10	16.68	16.60	121.7	65,336	0.19%	大買/鉅額交易
2021/12/09	44.4	16.55	60.8	16.61	16.65	-16.4	66,257	-0.02%
2021/12/08	69.1	16.60	21.7	16.70	16.50	47.4	66,982	0.07%
2021/12/07	81.2	16.44	35.1	16.55	16.70	46	66,222	0.07%
2021/12/06	23.9	16.43	96	16.41	16.45	-72.1	65,707	-0.11%
2021/12/03	15.7	16.41	18.3	16.43	16.35	-2.7	65,448	0.00%
2021/12/02	68.3	16.10	8	16.12	16.15	60.3	65,049	0.09%
2021/12/01	67.3	16.14	5	16.20	16.25	62.3	64,906	0.10%
2021/11/30	138.5	16.13	5	16.15	16.40	133.4	64,479	0.21%	大買/鉅額交易
2021/11/29	93.5	16.09	68	16.07	16.20	25.5	64,003	0.04%
2021/11/26	278.8	16.43	108.5	16.42	16.35	170.3	63,263	0.27%	大買/大賣/鉅額交易
2021/11/25	55.4	16.67	8	16.71	16.80	47.4	62,823	0.08%
2021/11/24	119.1	16.81	135.2	16.86	16.80	-16.1	63,421	-0.03%	大買/大賣/
2021/11/23	215.2	16.77	196	16.80	16.80	19.2	62,961	0.03%	大買/大賣/
2021/11/22	88.7	16.67	58.3	16.63	16.70	30.4	62,204	0.05%
2021/11/19	190.9	16.84	74.7	16.82	16.85	116.3	61,861	0.19%	大買/鉅額交易
2021/11/18	361.8	17.17	528.8	17.15	17.10	-167	60,633	-0.28%	大買/大賣/鉅額交易
2021/11/17	345.7	16.79	376.3	16.83	16.95	-30.6	58,267	-0.05%	大買/大賣/
2021/11/16	78.4	15.39	83.4	15.43	15.65	-5	54,411	-0.01%
2021/11/15	197.4	15.68	242.1	15.63	15.60	-44.7	54,942	-0.08%	大買/大賣/
2021/11/12	150.3	14.96	201.7	15.01	15.30	-51.4	53,620	-0.10%	大買/大賣/
2021/11/11	55	14.50	25.1	14.53	14.50	29.9	51,294	0.06%
2021/11/10	39.5	14.30	7	14.32	14.35	32.5	53,352	0.06%
2021/11/09	4.3	14.29	22	14.30	14.30	-17.7	56,846	-0.03%
2021/11/08	52	14.25	14.1	14.25	14.30	37.9	57,001	0.07%
2021/11/05	29.6	14.11	6	14.20	14.15	23.6	58,065	0.04%
2021/11/04	90	14.16	2	14.20	14.15	88	59,407	0.15%
2021/11/03	44	14.10	2.6	14.14	14.15	41.4	60,455	0.07%
2021/11/02	25.1	14.11	6	14.13	14.15	19.1	61,236	0.03%
2021/11/01	162.1	14.18	18	14.13	14.10	144.1	61,653	0.23%	大買/鉅額交易
2021/10/29	31.3	14.22	0	0.00	14.20	31.3	61,686	0.05%
2021/10/28	55	14.30	11	14.35	14.35	44	61,681	0.07%
2021/10/27	66	14.30	10	14.35	14.30	56	61,901	0.09%
2021/10/26	11	14.27	29.1	14.28	14.30	-18.1	62,189	-0.03%
2021/10/25	57.1	14.16	28	14.15	14.15	29	62,115	0.05%
2021/10/22	17.1	14.14	0	0.00	14.15	17.1	63,530	0.03%
2021/10/21	5	14.15	15	14.19	14.15	-10	64,559	-0.02%
2021/10/20	25	14.10	10	14.25	14.15	15	64,956	0.02%
2021/10/19	27	14.24	14	14.25	14.25	13	65,046	0.02%
2021/10/18	56.2	14.20	40	14.20	14.20	16.2	65,164	0.02%
2021/10/15	22.8	14.09	0	0.00	14.10	22.8	65,357	0.03%
2021/10/14	123.2	14.01	0	0.00	14.00	123.2	66,634	0.18%	大買/鉅額交易
2021/10/13	90.4	14.10	36	14.11	14.10	54.4	68,350	0.08%
2021/10/12	345	14.12	54	14.17	14.20	291	70,419	0.41%	大買/鉅額交易
2021/10/08	61.5	14.10	8	14.11	14.15	53.5	70,965	0.08%
2021/10/07	246	14.12	22	14.13	14.10	224	71,561	0.31%	大買/鉅額交易
2021/10/06	113.7	13.95	9.3	13.99	14.00	104.4	72,631	0.14%	大買/鉅額交易
2021/10/05	42.2	13.86	26	13.88	13.95	16.2	73,764	0.02%
2021/10/04	101.3	13.92	22.2	13.96	13.90	79.2	74,530	0.11%	大買/
2021/10/01	118.7	13.96	8	13.96	14.00	110.7	76,499	0.14%	大買/鉅額交易
2021/09/30	84	14.06	34	14.12	14.20	50	76,853	0.07%
2021/09/29	83.5	14.04	4	14.08	14.05	79.5	77,139	0.10%
2021/09/28	8	14.14	2	14.20	14.20	6	77,236	0.01%
2021/09/27	54.5	14.16	56	14.11	14.20	-1.5	77,492	0.00%
2021/09/24	46.6	14.06	5	14.10	14.10	41.6	77,668	0.05%
2021/09/23	68	14.12	48	14.14	14.10	20	77,779	0.03%
2021/09/22	161.5	13.96	101	13.96	14.10	60.5	78,426	0.08%	大買/大賣/
2021/09/17	118.2	14.39	13	14.25	14.25	105.2	78,310	0.13%	大買/鉅額交易
2021/09/16	73.7	14.56	58	14.57	14.50	15.7	77,892	0.02%
2021/09/15	48.2	14.29	78	14.30	14.35	-29.8	76,980	-0.04%
2021/09/14	11	14.21	90	14.27	14.30	-79	78,401	-0.10%
2021/09/13	117.1	14.10	119	14.09	14.10	-1.9	80,629	0.00%	大買/大賣/
2021/09/10	9.4	13.80	1	13.80	13.90	8.4	80,610	0.01%
2021/09/09	69	13.82	36	13.80	13.80	33	81,822	0.04%
2021/09/08	7.4	13.73	68	13.70	13.75	-60.6	81,808	-0.07%
2021/09/07	7.4	13.77	85.6	13.90	13.85	-78.3	81,940	-0.10%
2021/09/06	29.5	13.83	32	13.84	13.80	-2.5	81,919	0.00%
2021/09/03	32.2	13.90	10	13.91	13.95	22.2	81,961	0.03%
2021/09/02	74.7	13.82	10.1	13.85	13.75	64.6	82,377	0.08%
2021/09/01	17.2	14.06	76	14.06	14.10	-58.8	81,731	-0.07%
2021/08/31	37.1	13.96	34.2	14.09	14.20	2.9	81,436	0.00%
2021/08/30	41	14.09	68.4	14.08	14.20	-27.4	81,177	-0.03%
2021/08/27	15	13.80	18.1	13.80	13.80	-3.1	80,857	0.00%
2021/08/26	22	13.52	2	13.60	13.65	20	80,751	0.02%
2021/08/25	18	13.57	54	13.54	13.65	-36	81,508	-0.04%
2021/08/24	15.2	13.31	21	13.25	13.40	-5.8	81,434	-0.01%
2021/08/23	71.5	13.26	7	13.31	13.35	64.5	82,123	0.08%
2021/08/20	104.7	13.11	102.3	13.10	13.15	2.4	82,382	0.00%	大買/大賣/
2021/08/19	141.4	13.27	119	13.26	13.20	22.4	82,509	0.03%	大買/大賣/
2021/08/18	106	13.56	40	13.55	13.60	66	81,570	0.08%	大買/
2021/08/17	111.6	13.56	104.1	13.48	13.65	7.5	81,339	0.01%	大買/大賣/
2021/08/16	408	13.87	70	13.75	13.70	338	80,832	0.42%	大買/鉅額交易
2021/08/13	184.1	14.29	246	14.35	14.30	-61.9	78,735	-0.08%	大買/大賣/
2021/08/12	32.4	13.93	15	13.85	13.85	17.4	76,171	0.02%
2021/08/11	70.6	13.96	28	13.94	13.90	42.6	77,421	0.05%
2021/08/10	86.8	13.75	31	13.77	13.85	55.8	79,013	0.07%
2021/08/09	83.4	14.19	175.6	14.15	14.15	-92.2	81,499	-0.11%	大賣/
2021/08/06	31.9	14.17	10	14.27	14.25	21.9	82,427	0.03%
2021/08/05	42.3	14.23	34.2	14.25	14.25	8.1	84,791	0.01%
2021/08/04	165.7	14.20	39.5	14.18	14.25	126.2	90,808	0.14%	大買/鉅額交易
2021/08/03	17.1	14.17	11	14.18	14.20	6.1	95,849	0.01%
2021/08/02	26.1	14.12	3	14.12	14.20	23.1	98,894	0.02%
2021/07/30	325	14.11	94	14.13	14.10	231	99,430	0.23%	大買/鉅額交易
2021/07/29	83.5	14.08	212	13.96	14.10	-128.5	100,379	-0.13%	大賣/鉅額交易
2021/07/28	321.4	13.75	315	13.72	13.85	6.4	102,409	0.01%	大買/大賣/
2021/07/27	127	14.03	29	13.97	13.95	98	106,150	0.09%	大買/
2021/07/26	344.3	14.48	22.6	14.52	14.25	321.7	107,347	0.30%	大買/鉅額交易
2021/07/23	7.2	14.32	11	14.35	14.40	-3.9	109,081	0.00%
2021/07/22	6	14.19	31.1	14.18	14.20	-25.1	111,678	-0.02%
2021/07/21	86.3	14.05	4	14.00	14.10	82.3	114,878	0.07%
2021/07/20	90.5	14.10	27	14.12	14.15	63.5	120,639	0.05%
2021/07/19	233.7	14.48	28	14.54	14.45	205.7	121,839	0.17%	大買/鉅額交易
2021/07/16	138.5	14.51	168.5	14.55	14.70	-30	123,822	-0.02%	大買/大賣/
2021/07/15	12.1	14.12	59	14.13	14.20	-46.9	122,551	-0.04%
2021/07/14	19	13.92	33	13.92	13.95	-14	122,986	-0.01%
2021/07/13	48.3	13.93	45	13.90	13.80	3.3	124,648	0.00%
2021/07/12	26	13.99	52	14.00	13.95	-26	124,581	-0.02%
2021/07/09	81.1	13.75	28	13.74	13.70	53.1	124,502	0.04%
2021/07/08	87	13.82	112.2	13.85	13.95	-25.2	124,941	-0.02%	大賣/
2021/07/07	20	13.40	126	13.43	13.50	-106	124,426	-0.09%	大賣/鉅額交易
2021/07/06	26.8	13.30	68.4	13.30	13.30	-41.6	126,833	-0.03%
2021/07/05	11.1	13.25	64	13.25	13.25	-52.9	126,659	-0.04%
2021/07/02	1.4	13.09	18	13.12	13.15	-16.6	126,296	-0.01%
2021/07/01	13.1	13.03	28	13.11	13.05	-14.9	126,328	-0.01%
2021/06/30	6	13.16	16	13.13	13.15	-10	126,167	-0.01%
2021/06/29	44.2	13.02	6	13.00	13.00	38.2	126,127	0.03%
2021/06/28	17.7	13.07	48.1	13.20	13.20	-30.4	125,824	-0.02%
2021/06/25	23	12.95	94.9	12.94	12.95	-71.9	125,374	-0.06%
2021/06/24	38	12.88	122	12.88	12.80	-84	125,396	-0.07%	大賣/
2021/06/23	11.4	12.84	97	12.90	12.85	-85.6	126,305	-0.07%
2021/06/22	332.2	12.73	544.1	12.82	12.65	-212	126,230	-0.17%	大買/大賣/鉅額交易
2021/06/21	11.2	12.17	13	12.20	12.15	-1.8	123,178	0.00%
2021/06/18	25.2	12.28	104	12.33	12.25	-78.9	122,899	-0.06%	大賣/
2021/06/17	6.7	12.36	22	12.38	12.45	-15.3	122,509	-0.01%
2021/06/16	25.1	12.29	136	12.30	12.35	-110.9	124,544	-0.09%	大賣/鉅額交易
2021/06/15	126.2	12.38	37	12.40	12.40	89.2	124,700	0.07%	大買/
2021/06/11	115	12.45	6	12.53	12.50	109	124,890	0.09%	大買/鉅額交易
2021/06/10	50.2	12.37	20	12.40	12.45	30.2	125,395	0.02%
2021/06/09	46	12.43	1	12.45	12.45	45	126,284	0.04%
2021/06/08	24	12.50	16.1	12.51	12.55	7.9	126,469	0.01%
2021/06/07	25.5	12.47	12	12.50	12.50	13.5	128,135	0.01%
2021/06/04	22	12.52	34	12.61	12.65	-12	128,650	-0.01%
2021/06/03	20	12.66	118	12.70	12.70	-98	129,597	-0.08%	大賣/
2021/06/02	79	12.72	34	12.72	12.75	45	130,004	0.03%
2021/06/01	26.7	12.51	13	12.55	12.60	13.7	129,273	0.01%
2021/05/31	31	12.37	10.1	12.45	12.45	20.9	129,332	0.02%
2021/05/28	120	12.31	21	12.31	12.30	99	128,901	0.08%	大買/
2021/05/27	19	12.04	17	12.07	12.10	2	128,298	0.00%
2021/05/26	8	12.21	177.1	12.18	12.20	-169.1	128,177	-0.13%	大賣/鉅額交易
2021/05/25	41	12.12	40	12.10	12.10	1	128,520	0.00%
2021/05/24	32.4	12.00	26	12.01	12.05	6.4	128,334	0.00%
2021/05/21	48	12.03	19	12.01	12.05	29	128,303	0.02%
2021/05/20	39.4	11.79	148	11.78	11.85	-108.6	127,584	-0.09%	大賣/鉅額交易
2021/05/19	192.5	11.97	589	11.90	11.95	-396.5	126,812	-0.31%	大買/大賣/鉅額交易
2021/05/18	173.7	11.92	128.1	11.93	12.10	45.6	125,810	0.04%	大買/大賣/
2021/05/17	277	11.32	55.4	11.38	11.20	221.6	123,704	0.18%	大買/鉅額交易
2021/05/14	198.7	12.04	17	12.17	12.10	181.7	119,729	0.15%	大買/鉅額交易
2021/05/13	201.2	12.17	209.2	12.11	12.10	-8	117,481	-0.01%	大買/大賣/
2021/05/12	323.4	12.60	430	12.65	12.40	-106.6	114,416	-0.09%	大買/大賣/鉅額交易
2021/05/11	478.1	13.28	361	13.24	13.00	117.1	108,102	0.11%	大買/大賣/鉅額交易
2021/05/10	162	13.20	474.4	13.21	13.35	-312.4	102,931	-0.30%	大買/大賣/鉅額交易
2021/05/07	78	12.69	54	12.77	12.85	24	100,112	0.02%
2021/05/06	180	12.69	98	12.66	12.75	82	99,754	0.08%	大買/
2021/05/05	332.1	12.58	341	12.65	12.60	-9	98,452	-0.01%	大買/大賣/
2021/05/04	361.1	12.33	350.1	12.33	12.35	11	96,151	0.01%	大買/大賣/
2021/05/03	205.3	13.02	195	13.11	13.00	10.3	91,250	0.01%	大買/大賣/
2021/04/29	379.5	13.02	180.2	13.12	13.05	199.4	89,321	0.22%	大買/大賣/鉅額交易
2021/04/28	327.2	13.16	97	13.16	13.15	230.2	86,923	0.26%	大買/鉅額交易
2021/04/27	385.1	13.36	262	13.35	13.45	123.1	84,339	0.15%	大買/大賣/鉅額交易
2021/04/26	385.6	13.29	1,078.1	13.02	13.50	-692.5	80,862	-0.86%	大買/大賣/鉅額交易
2021/04/23	126.3	12.09	263	12.10	12.30	-136.8	74,293	-0.18%	大買/大賣/鉅額交易
2021/04/22	182.9	12.06	117	12.04	11.85	65.9	72,104	0.09%	大買/大賣/
2021/04/21	28	11.69	80	11.69	11.75	-52	68,469	-0.08%
2021/04/20	87.1	11.77	98	11.75	11.80	-10.9	68,119	-0.02%
2021/04/19	109	11.64	191.5	11.51	11.80	-82.5	67,727	-0.12%	大買/大賣/
2021/04/16	26	11.20	13	11.24	11.25	13	67,623	0.02%
2021/04/15	122.5	11.20	58	11.20	11.25	64.5	67,182	0.10%	大買/
2021/04/14	109	11.02	121	11.01	11.05	-12	66,270	-0.02%	大買/大賣/
2021/04/13	127	11.13	57.1	11.11	11.05	69.9	65,355	0.11%	大買/
2021/04/12	154.1	11.03	145	10.95	11.15	9.1	63,818	0.01%	大買/大賣/
2021/04/09	29	10.35	13	10.35	10.40	16	60,551	0.03%
2021/04/08	26.6	10.40	2	10.40	10.40	24.6	60,532	0.04%
2021/04/07	137.3	10.40	41	10.40	10.45	96.3	61,313	0.16%	大買/
2021/04/06	109.1	10.45	22	10.48	10.45	87.1	61,136	0.14%	大買/
2021/04/01	60	10.50	3	10.50	10.50	57	60,829	0.09%
2021/03/31	18	10.41	51	10.47	10.50	-33	60,761	-0.05%
2021/03/30	29	10.37	21	10.40	10.40	8	61,195	0.01%
2021/03/29	112	10.47	31.1	10.45	10.50	80.9	61,482	0.13%	大買/
2021/03/26	150.4	10.53	22	10.58	10.50	128.4	62,181	0.21%	大買/鉅額交易
2021/03/25	105.1	10.36	131.3	10.42	10.50	-26.2	62,038	-0.04%	大買/大賣/
2021/03/24	17	10.15	2	10.18	10.20	15	62,349	0.02%
2021/03/23	8	10.23	8	10.23	10.20	0	62,367	0.00%
2021/03/22	8.3	10.12	63	10.13	10.15	-54.7	62,486	-0.09%
2021/03/19	35	10.03	424	10.05	10.00	-389	62,256	-0.62%	大賣/鉅額交易
2021/03/18	155	10.01	8	9.99	10.00	147	60,575	0.24%	大買/鉅額交易
2021/03/17	24	10.01	11	10.03	10.05	13	60,896	0.02%
2021/03/16	50	10.10	34	10.10	10.10	16	60,755	0.03%
2021/03/15	40.1	9.99	56	10.05	10.10	-15.9	60,452	-0.03%
2021/03/12	40.1	9.82	36	9.85	9.87	4.1	59,766	0.01%
2021/03/11	47	9.87	81	9.88	9.83	-34	60,524	-0.06%
2021/03/10	18	9.79	47	9.80	9.80	-29	59,580	-0.05%
2021/03/09	22	9.61	294	9.66	9.70	-272	58,773	-0.46%	大賣/鉅額交易
2021/03/08	12	9.47	81	9.52	9.46	-69	57,704	-0.12%
2021/03/05	86.1	9.39	21	9.44	9.44	65.1	57,289	0.11%
2021/03/04	5	9.39	5	9.43	9.45	0	58,862	0.00%
2021/03/03	3	9.40	48	9.42	9.42	-45	58,451	-0.08%
2021/03/02	32	9.31	32.3	9.34	9.28	-0.3	57,903	0.00%
2021/02/26	88.5	9.36	1	9.33	9.30	87.5	57,908	0.15%
2021/02/25	231.3	9.41	66	9.46	9.55	165.3	56,837	0.29%	大買/鉅額交易
2021/02/24	4	9.30	5	9.36	9.31	-1	55,825	0.00%
2021/02/23	0	0.00	19	9.26	9.29	-19	55,424	-0.03%
2021/02/22	11	9.21	6	9.25	9.20	5	54,947	0.01%
2021/02/18	27.2	9.28	24	9.23	9.25	3.2	54,667	0.01%
2021/02/17	7	9.16	65	9.16	9.19	-58	54,240	-0.11%
2021/02/05	5.1	9.04	1	9.07	9.06	4.1	53,406	0.01%
2021/02/04	100	9.03	0	0.00	9.03	100	53,389	0.19%
2021/02/03	7	9.01	0	0.00	9.05	7	53,773	0.01%
2021/02/02	17	8.97	17	9.00	8.95	0	53,969	0.00%
2021/02/01	2.2	8.95	0	0.00	8.93	2.2	53,717	0.00%
2021/01/29	11	8.94	4	9.00	8.92	7	53,647	0.01%
2021/01/28	52.8	8.95	7	8.97	8.94	45.8	53,137	0.09%
2021/01/27	220	9.06	1	9.07	9.01	219	52,475	0.42%	大買/鉅額交易
2021/01/26	10	9.05	1.1	9.06	9.04	8.9	52,234	0.02%
2021/01/25	400	9.04	11	9.09	9.08	389	51,945	0.75%	大買/鉅額交易
2021/01/22	19.3	9.05	10	9.06	9.04	9.3	51,816	0.02%
2021/01/21	118.2	9.07	0	0.00	9.06	118.2	51,422	0.23%	大買/鉅額交易
2021/01/20	30.1	9.14	13.2	9.17	9.06	16.9	51,121	0.03%
2021/01/19	16	9.25	0	0.00	9.31	16	50,347	0.03%
2021/01/18	3	9.18	2	9.19	9.25	1	50,015	0.00%
2021/01/15	49	9.32	503	9.39	9.28	-454	49,517	-0.92%	大賣/鉅額交易
2021/01/14	33	9.44	121	9.45	9.46	-88	49,113	-0.18%	大賣/
2021/01/13	7	9.55	23	9.56	9.51	-16	48,581	-0.03%
2021/01/12	93.4	9.55	661	9.52	9.47	-567.6	47,754	-1.19%	大賣/鉅額交易
2021/01/11	103	9.67	137	9.72	9.71	-34	46,504	-0.07%	大買/大賣/
2021/01/08	0	0.00	26	9.38	9.41	-26	44,014	-0.06%
2021/01/07	7	9.31	3	9.33	9.29	4	43,079	0.01%
2021/01/06	36	9.29	21	9.29	9.28	15	42,418	0.04%
2021/01/05	25.1	9.22	0	0.00	9.24	25.1	41,546	0.06%
2021/01/04	19	9.24	4	9.25	9.24	15	41,129	0.04%
2020/12/31	48.3	9.31	5	9.34	9.30	43.3	40,631	0.11%
2020/12/30	16	9.28	128	9.34	9.38	-112	39,974	-0.28%	大賣/鉅額交易
2020/12/29	3	9.19	9	9.20	9.18	-6	38,800	-0.02%
2020/12/28	35	9.17	33	9.17	9.17	2	38,423	0.01%
2020/12/25	55	9.23	59	9.25	9.20	-4	38,192	-0.01%
2020/12/24	9	9.18	105	9.18	9.22	-96	37,695	-0.25%	大賣/
2020/12/23	13	9.03	302	9.19	9.19	-289.1	36,409	-0.79%	大賣/鉅額交易
2020/12/22	55	9.10	6	9.07	9.05	49	35,227	0.14%
2020/12/21	10	9.05	22	9.07	9.11	-12	34,095	-0.04%
2020/12/18	24	9.06	65	9.16	9.04	-41	32,588	-0.13%
2020/12/17	4.3	9.10	36	9.14	9.15	-31.7	30,533	-0.10%
2020/12/16	60	9.07	35	9.10	9.10	25	29,857	0.08%
2020/12/15	45	8.98	17	8.95	8.94	28	29,180	0.10%
2020/12/14	16	9.05	20	9.06	9.06	-4	28,503	-0.01%
2020/12/11	47	9.03	50	9.07	9.07	-3	27,831	-0.01%
2020/12/10	8	8.97	11	8.95	8.96	-3	26,740	-0.01%
2020/12/09	21	8.89	2	8.91	8.90	19	26,316	0.07%
2020/12/08	208.5	9.02	10	8.98	8.95	198.5	25,947	0.77%	大買/鉅額交易
2020/12/07	272	9.13	55	9.11	9.13	217	25,171	0.86%	大買/鉅額交易
2020/12/04	7	8.98	56	8.98	9.00	-49	23,819	-0.21%
2020/12/03	51	8.92	4	8.93	8.92	47	22,879	0.21%
2020/12/02	18	8.86	3	8.89	8.93	15	22,440	0.07%
2020/12/01	18.5	8.85	6	8.84	8.88	12.5	21,754	0.06%
2020/11/30	55.2	8.85	27	8.92	8.92	28.2	21,563	0.13%
2020/11/27	5.5	8.70	3	8.72	8.74	2.5	19,732	0.01%
2020/11/26	3	8.67	3	8.69	8.71	0	19,422	0.00%
2020/11/25	357.5	8.72	10	8.75	8.68	347.5	19,619	1.77%	大買/鉅額交易
2020/11/24	0	0.00	2	8.67	8.69	-2	19,222	-0.01%
2020/11/23	101	8.65	1	8.69	8.68	100	19,056	0.52%	大買/
2020/11/20	16	8.64	0	0.00	8.64	16	18,889	0.08%
2020/11/19	10	8.68	13	8.69	8.69	-3	18,794	-0.02%
2020/11/18	0	0.00	2	8.70	8.72	-2	18,609	-0.01%
2020/11/17	103	8.66	0	0.00	8.66	103	18,466	0.56%	大買/鉅額交易
2020/11/16	20	8.67	15	8.67	8.68	5	18,839	0.03%
2020/11/13	60	8.63	1	8.64	8.64	59	18,914	0.31%
2020/11/12	129	8.65	0	0.00	8.69	129	18,904	0.68%	大買/鉅額交易
2020/11/11	0	0.00	9	8.76	8.79	-9	18,722	-0.05%
2020/11/10	20	8.69	8	8.72	8.67	12	18,183	0.07%
2020/11/09	126	8.59	14	8.63	8.62	112	17,793	0.63%	大買/鉅額交易
2020/11/06	100	8.53	50	8.58	8.58	50	17,608	0.28%
2020/11/05	9	8.55	0	0.00	8.52	9	17,546	0.05%
2020/11/04	100	8.50	0	0.00	8.49	100	17,619	0.57%
2020/11/03	0	0.00	2	8.46	8.53	-2	17,807	-0.01%
2020/10/30	2	8.37	0	0.00	8.38	2	18,094	0.01%
2020/10/29	7	8.40	18	8.41	8.44	-11	17,946	-0.06%
2020/10/28	4	8.49	0	0.00	8.50	4	17,975	0.02%
2020/10/26	0	0.00	5.3	8.49	8.53	-5.3	18,447	-0.03%
2020/10/23	0	0.00	1	8.51	8.47	-1	18,589	-0.01%
2020/10/21	3	8.49	0	0.00	8.50	3	18,834	0.02%
2020/10/20	6	8.49	3	8.50	8.49	3	19,061	0.02%
2020/10/19	0	0.00	3	8.51	8.50	-3	19,162	-0.02%
2020/10/16	1	8.44	0	0.00	8.42	1	19,418	0.01%
2020/10/15	11	8.43	11	8.47	8.42	0	19,745	0.00%
2020/10/14	14	8.48	2	8.53	8.47	12	19,782	0.06%
2020/10/13	13	8.47	0	0.00	8.50	13	19,956	0.07%
2020/10/12	76	8.53	16	8.60	8.55	60	20,127	0.30%
2020/10/08	0	0.00	2	8.60	8.60	-2	20,342	-0.01%
2020/10/07	2	8.57	0	0.00	8.55	2	20,568	0.01%
2020/10/06	0	0.00	7	8.60	8.61	-7	20,790	-0.03%
2020/10/05	6	8.48	0	0.00	8.45	6	21,102	0.03%
2020/09/30	0.4	8.51	0	0.00	8.51	0.4	21,654	0.00%
2020/09/29	0	0.00	4	8.50	8.51	-4	21,984	-0.02%
2020/09/28	18	8.39	12	8.38	8.41	6	22,689	0.03%
2020/09/25	3	8.27	13	8.28	8.33	-10	24,011	-0.04%
2020/09/24	38	8.29	50	8.27	8.21	-12	25,377	-0.05%
2020/09/23	19	8.42	16	8.45	8.46	3	25,610	0.01%
2020/09/22	8.6	8.52	0	0.00	8.50	8.6	26,012	0.03%
2020/09/21	11	8.64	0	0.00	8.61	11	26,180	0.04%
2020/09/18	3	8.65	5	8.71	8.65	-2	26,412	-0.01%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/16	1	8.74	4	8.75	8.74	-3	26,213	-0.01%
2020/09/15	3	8.75	0	0.00	8.75	3	26,226	0.01%
2020/09/14	1	8.76	4	8.77	8.77	-3	26,778	-0.01%
2020/09/11	511	8.74	19	8.73	8.77	492	26,860	1.83%	大買/鉅額交易
2020/09/10	0	0.00	67	8.67	8.70	-67	26,718	-0.25%
2020/09/09	56	8.56	3	8.57	8.60	53	26,769	0.20%
2020/09/08	2	8.68	39	8.66	8.66	-37	27,064	-0.14%
2020/09/04	8	8.55	0	0.00	8.58	8	27,860	0.03%
2020/09/03	17	8.59	80	8.65	8.59	-63	27,964	-0.23%
2020/09/02	4	8.57	0	0.00	8.57	4	27,849	0.01%
2020/09/01	0	0.00	4	8.61	8.60	-4	28,084	-0.01%
2020/08/31	0	0.00	4	8.64	8.54	-4	28,148	-0.01%
2020/08/28	0	0.00	26	8.59	8.61	-26	28,056	-0.09%
2020/08/27	2	8.56	0	0.00	8.57	2	28,494	0.01%
2020/08/26	6	8.57	0	0.00	8.58	6	28,682	0.02%
2020/08/25	4	8.58	77	8.59	8.58	-73	29,029	-0.25%
2020/08/24	6.2	8.53	0	0.00	8.53	6.2	29,425	0.02%
2020/08/21	7	8.53	2	8.56	8.56	5	29,646	0.02%
2020/08/20	164	8.50	80	8.48	8.41	84	29,657	0.28%	大買/
2020/08/19	3	8.65	0	0.00	8.65	3	29,248	0.01%
2020/08/18	0	0.00	5	8.67	8.67	-5	29,074	-0.02%
2020/08/17	1	8.70	10	8.70	8.70	-9	29,196	-0.03%
2020/08/14	14	8.65	1	8.66	8.66	13	29,191	0.04%
2020/08/13	0.2	8.68	0	0.00	8.68	0.2	29,262	0.00%
2020/08/12	6	8.68	5	8.67	8.68	1	29,449	0.00%
2020/08/11	7	8.70	0	0.00	8.68	7	29,567	0.02%
2020/08/10	16	8.71	7	8.75	8.72	9	29,663	0.03%
2020/08/07	6	8.68	0	0.00	8.66	6	29,659	0.02%
2020/08/06	106	8.65	0	0.00	8.71	106	29,540	0.36%	大買/鉅額交易
2020/08/05	2	8.63	2	8.62	8.63	0	29,537	0.00%
2020/08/04	8	8.59	7	8.65	8.58	1	29,689	0.00%
2020/08/03	17	8.58	4	8.57	8.53	13	29,707	0.04%
2020/07/31	1	8.65	0	0.00	8.64	1	29,568	0.00%
2020/07/30	9	8.69	2	8.80	8.66	7	29,583	0.02%
2020/07/29	5	8.72	7	8.76	8.75	-2	29,487	-0.01%
2020/07/28	5	8.58	1	8.61	8.59	4	29,815	0.01%
2020/07/27	36.1	8.68	9	8.71	8.61	27.1	30,109	0.09%
2020/07/24	16.2	8.79	150	8.77	8.75	-133.8	30,314	-0.44%	大賣/鉅額交易
2020/07/23	13	8.86	1	8.86	8.86	12	30,505	0.04%
2020/07/22	13	8.86	6	8.86	8.90	7	30,663	0.02%
2020/07/21	22	8.87	20	8.95	8.85	2	30,465	0.01%
2020/07/20	13	8.90	0	0.00	8.94	13	30,241	0.04%
2020/07/17	12	8.92	4	8.95	8.91	8	30,297	0.03%
2020/07/16	11	8.88	1	8.89	8.87	10	30,725	0.03%
2020/07/15	7	8.87	0	0.00	8.86	7	30,708	0.02%
2020/07/14	9	8.88	9	8.88	8.88	0	30,875	0.00%
2020/07/13	10	8.77	6	8.78	8.81	4	31,115	0.01%
2020/07/10	26	8.74	22	8.74	8.75	4	31,523	0.01%
2020/07/09	47.1	8.86	2	8.91	8.83	45.1	31,610	0.14%
2020/07/08	51.5	8.90	0	0.00	8.92	51.5	31,802	0.16%
2020/07/07	66.5	8.95	2	8.94	8.94	64.5	31,687	0.20%
2020/07/06	73	9.03	10	9.03	9.04	63	31,066	0.20%
2020/07/03	22	9.47	8	9.48	9.47	14	29,825	0.05%
2020/07/02	11	9.48	4	9.47	9.48	7	28,526	0.02%
2020/07/01	191	9.48	4	9.48	9.48	187	28,038	0.67%	大買/鉅額交易
2020/06/30	0	0.00	22	9.41	9.46	-22	27,582	-0.08%
2020/06/29	11	9.33	9	9.36	9.37	2	27,984	0.01%
2020/06/24	9	9.36	9	9.39	9.34	0	27,915	0.00%
2020/06/23	9	9.33	9	9.35	9.33	0	28,234	0.00%
2020/06/22	14	9.32	0	0.00	9.32	14	28,295	0.05%
2020/06/19	25	9.34	2	9.34	9.26	23	28,847	0.08%
2020/06/18	17	9.35	0	0.00	9.40	17	28,729	0.06%
2020/06/17	12	9.37	8	9.41	9.40	4	28,912	0.01%
2020/06/15	5	9.30	29	9.35	9.27	-24	31,261	-0.08%
2020/06/12	6	9.10	0	0.00	9.16	6	31,650	0.02%
2020/06/11	48	9.33	104	9.42	9.20	-56	32,027	-0.17%	大賣/
2020/06/10	14	9.46	15	9.46	9.47	-1	31,963	0.00%
2020/06/09	38	9.48	0	0.00	9.48	38	33,030	0.12%
2020/06/08	0	0.00	48	9.48	9.49	-48	33,656	-0.14%
2020/06/05	31	9.38	0	0.00	9.40	31	33,743	0.09%
2020/06/04	8	9.34	2	9.39	9.36	6	34,278	0.02%
2020/06/03	72	9.30	6	9.26	9.30	66	34,614	0.19%
2020/06/02	1	9.15	0	0.00	9.14	1	34,369	0.00%
2020/06/01	10	9.14	20	9.14	9.11	-10	34,332	-0.03%
2020/05/29	2	9.03	50.1	9.08	9.09	-48.1	34,099	-0.14%
2020/05/28	65	9.01	2	9.00	9.00	63	33,815	0.19%
2020/05/27	0	0.00	4	9.06	9.07	-4	33,948	-0.01%
2020/05/26	26	9.03	18	9.05	9.02	8	34,214	0.02%
2020/05/25	5	8.90	0	0.00	8.97	5	34,322	0.01%
2020/05/22	31	8.94	4	8.94	8.93	27	34,457	0.08%
2020/05/21	6	9.02	14	9.03	9.01	-8	34,522	-0.02%
2020/05/20	2	9.00	0	0.00	9.02	2	34,534	0.01%
2020/05/19	50	9.00	5	9.01	9.00	45	34,542	0.13%
2020/05/18	13	8.98	2	9.00	8.95	11	34,373	0.03%
2020/05/15	12	8.98	1	9.02	8.95	11	34,217	0.03%
2020/05/14	29	9.01	3	9.00	8.99	26	34,006	0.08%
2020/05/13	4	9.05	1	9.06	9.04	3	33,834	0.01%
2020/05/12	68	9.03	0	0.00	9.04	68	33,932	0.20%
2020/05/11	71	9.10	19	9.12	9.10	52	33,846	0.15%
2020/05/08	14	9.00	5	9.06	8.98	9	33,671	0.03%
2020/05/07	0	0.00	7	8.97	8.93	-7	33,666	-0.02%
2020/05/06	8	8.90	4	8.95	8.90	4	33,670	0.01%
2020/05/05	8	8.98	3	8.95	8.92	5	33,636	0.01%
2020/05/04	42	8.91	31	8.94	8.93	11	33,672	0.03%
2020/04/30	20	9.08	1	9.09	9.06	19	33,466	0.06%
2020/04/29	8	8.96	12	8.97	8.98	-4	33,376	-0.01%
2020/04/28	2	8.75	32	8.71	8.76	-30	33,328	-0.09%
2020/04/27	2	8.58	21	8.60	8.58	-19	34,140	-0.06%
2020/04/24	2	8.40	0	0.00	8.40	2	34,012	0.01%
2020/04/23	9	8.43	0	0.00	8.43	9	34,060	0.03%
2020/04/21	31	8.39	24	8.32	8.36	7	33,923	0.02%
2020/04/20	29	8.60	4	8.62	8.56	25	33,551	0.07%
2020/04/17	24	8.63	45	8.63	8.60	-21	33,599	-0.06%
2020/04/16	39.1	8.53	9	8.51	8.51	30.1	33,464	0.09%
2020/04/15	34	8.65	17	8.64	8.66	17	33,094	0.05%
2020/04/14	6	8.44	28	8.48	8.51	-22	32,751	-0.07%
2020/04/13	65	8.33	47	8.34	8.35	18	32,360	0.06%
2020/04/10	17	8.09	13	8.10	8.13	4	31,789	0.01%
2020/04/09	2	7.90	6	7.92	7.95	-4	31,596	-0.01%
2020/04/08	8	7.75	13	7.75	7.83	-5	31,500	-0.02%
2020/04/07	3	7.74	3	7.75	7.76	0	31,386	0.00%
2020/04/06	3	7.60	1	7.61	7.65	2	31,416	0.01%
2020/04/01	14.6	7.53	16	7.53	7.51	-1.4	31,248	0.00%
2020/03/31	250	7.59	17	7.75	7.42	233	31,109	0.75%	大買/鉅額交易
2020/03/30	11.1	7.60	6	7.59	7.74	5.1	30,327	0.02%
2020/03/27	9	7.85	21	7.84	7.81	-12	30,076	-0.04%
2020/03/26	17.2	7.57	6	7.60	7.60	11.2	29,712	0.04%
2020/03/25	21	7.55	15.7	7.53	7.54	5.3	29,961	0.02%
2020/03/24	7	7.31	61	7.29	7.26	-54	29,536	-0.18%
2020/03/23	20	7.03	4	7.09	7.01	16	29,297	0.05%
2020/03/20	5.1	7.31	18	7.31	7.35	-12.9	29,208	-0.04%
2020/03/19	68	7.07	87	7.15	6.90	-19	28,477	-0.07%
2020/03/18	15.1	7.55	20	7.57	7.50	-4.9	27,654	-0.02%
2020/03/17	47.1	7.67	20	7.78	7.60	27.1	27,212	0.10%
2020/03/16	76.1	8.04	10	8.13	7.93	66.1	26,615	0.25%
2020/03/13	79.3	7.89	58	7.96	8.29	21.3	26,174	0.08%
2020/03/12	88	8.68	79	8.57	8.56	9	24,977	0.04%
2020/03/11	9	8.98	0	0.00	8.97	9	24,337	0.04%
2020/03/10	32	8.96	13	8.98	9.00	19	24,120	0.08%
2020/03/09	44	9.04	1	9.04	9.03	43	23,767	0.18%
2020/03/06	36	9.21	0	0.00	9.18	36	23,205	0.16%
2020/03/05	16	9.31	0	0.00	9.36	16	23,122	0.07%
2020/03/04	12	9.24	109	9.25	9.26	-97	23,182	-0.42%	大賣/
2020/03/03	7	9.19	1	9.20	9.17	6	23,128	0.03%
2020/03/02	43.1	9.07	28	9.09	9.10	15.1	23,074	0.07%
2020/02/27	19	9.18	10	9.20	9.16	9	23,444	0.04%
2020/02/26	16	9.19	66	9.15	9.21	-50	23,176	-0.22%
2020/02/25	16	9.25	2	9.24	9.24	14	23,013	0.06%
2020/02/24	29.2	9.28	12	9.30	9.30	17.2	23,082	0.07%
2020/02/20	14	9.45	15	9.42	9.41	-1	22,910	0.00%
2020/02/19	3	9.38	10	9.44	9.41	-7	22,921	-0.03%
2020/02/18	6.2	9.36	7	9.37	9.37	-0.8	22,971	0.00%
2020/02/17	7	9.37	0	0.00	9.36	7	23,118	0.03%
2020/02/14	15	9.37	36	9.39	9.41	-21	23,340	-0.09%
2020/02/13	3.5	9.38	33	9.39	9.40	-29.5	23,611	-0.12%
2020/02/12	10	9.34	10	9.38	9.35	0	24,020	0.00%
2020/02/11	9	9.40	0	0.00	9.36	9	24,391	0.04%
2020/02/10	24	9.28	1	9.31	9.31	23	25,741	0.09%
2020/02/07	29	9.39	10	9.41	9.35	19	26,401	0.07%
2020/02/06	42	9.42	23	9.42	9.49	19	27,017	0.07%
2020/02/05	8	9.27	46	9.31	9.33	-38	27,138	-0.14%
2020/02/04	1	9.21	1	9.22	9.29	0	27,028	0.00%
2020/02/03	97	9.18	13	9.19	9.23	84	27,101	0.31%
2020/01/31	46.1	9.32	75	9.33	9.29	-28.9	26,842	-0.11%
2020/01/30	115	9.40	6	9.49	9.26	109	26,536	0.41%	大買/鉅額交易
2020/01/20	16	9.84	26	9.85	9.84	-10	25,320	-0.04%
2020/01/17	27	9.85	0	0.00	9.85	27	25,290	0.11%
2020/01/16	1	9.84	55	9.85	9.85	-54	25,530	-0.21%
2020/01/15	7	9.86	30	9.84	9.84	-23	25,653	-0.09%
2020/01/14	7	9.86	13	9.87	9.88	-6	25,665	-0.02%
2020/01/13	5	9.80	51	9.82	9.83	-46	25,487	-0.18%
2020/01/10	4	9.74	10	9.76	9.74	-6	25,698	-0.02%
2020/01/09	8	9.62	0	0.00	9.63	8	25,855	0.03%
2020/01/08	32.1	9.58	5	9.60	9.56	27.1	25,981	0.10%
2020/01/07	2	9.65	0	0.00	9.65	2	25,779	0.01%
2020/01/06	28	9.66	2	9.65	9.65	26	25,811	0.10%
2020/01/03	13	9.73	2	9.74	9.76	11	25,773	0.04%
2020/01/02	21	9.72	1	9.72	9.72	20	25,819	0.08%
2019/12/31	22	9.73	0	0.00	9.73	22	25,702	0.09%
2019/12/30	14	9.77	0	0.00	9.72	14	25,617	0.05%
2019/12/27	62	9.81	0	0.00	9.79	62	25,536	0.24%
2019/12/26	2	9.79	20	9.79	9.79	-18	25,435	-0.07%
2019/12/25	13	9.80	3	9.79	9.81	10	25,467	0.04%
2019/12/24	3	9.84	0	0.00	9.81	3	25,460	0.01%
2019/12/23	0	0.00	10	9.82	9.87	-10	25,535	-0.04%
2019/12/20	4	9.83	4	9.85	9.81	0	25,509	0.00%
2019/12/19	21.1	9.84	8	9.88	9.89	13.1	25,067	0.05%
2019/12/18	23	9.89	52	9.90	9.90	-29	24,854	-0.12%
2019/12/17	54	9.91	86	9.88	9.93	-32	24,888	-0.13%
2019/12/16	32.2	9.84	0	0.00	9.81	32.2	24,640	0.13%
2019/12/13	10	9.84	135	9.90	9.91	-125	24,391	-0.51%	大賣/鉅額交易
2019/12/12	2	9.72	22	9.77	9.77	-20	23,478	-0.09%
2019/12/11	2	9.70	1	9.69	9.69	1	23,270	0.00%
2019/12/10	10	9.66	0	0.00	9.66	10	23,292	0.04%
2019/12/09	13	9.68	1	9.69	9.66	12	23,321	0.05%
2019/12/06	1	9.64	0	0.00	9.65	1	23,362	0.00%
2019/12/05	2	9.64	9	9.64	9.62	-7	23,280	-0.03%
2019/12/04	36	9.55	0	0.00	9.58	36	23,074	0.16%
2019/12/03	14	9.62	0	0.00	9.62	14	22,973	0.06%
2019/12/02	66	9.66	0	0.00	9.66	66	22,910	0.29%
2019/11/29	53	9.72	1	9.72	9.71	52	22,714	0.23%
2019/11/28	12	9.81	0	0.00	9.80	12	22,477	0.05%
2019/11/27	29	9.84	0	0.00	9.82	29	22,536	0.13%
2019/11/26	0	0.00	20	9.92	9.87	-20	22,388	-0.09%
2019/11/25	19	9.84	94	9.91	9.92	-75	21,636	-0.35%
2019/11/22	0	0.00	2	9.83	9.88	-2	22,022	-0.01%
2019/11/21	72	9.77	0	0.00	9.78	72	21,968	0.33%
2019/11/20	23	9.85	2	9.86	9.87	21	21,685	0.10%
2019/11/19	14	9.85	6	9.86	9.92	8	21,566	0.04%
2019/11/18	111	9.85	25	9.84	9.90	86	21,519	0.40%	大買/
2019/11/15	11	9.85	6	9.90	9.90	5	21,380	0.02%
2019/11/14	8.7	9.83	5	9.83	9.83	3.7	21,305	0.02%
2019/11/13	16	9.90	1.5	9.89	9.89	14.5	21,386	0.07%
2019/11/12	3.1	9.95	7	9.96	9.97	-3.9	21,254	-0.02%
2019/11/11	39	9.89	80	9.91	9.89	-41	21,061	-0.19%
2019/11/08	23	10.05	16	10.07	10.00	7	20,524	0.03%
2019/11/07	58	10.12	44	10.15	10.10	14	20,082	0.07%
2019/11/06	91	9.94	17	9.95	9.94	74	18,601	0.40%
2019/11/05	22	9.82	47	9.83	9.86	-25	18,098	-0.14%
2019/11/04	11	9.62	64	9.63	9.65	-53	17,590	-0.30%
2019/11/01	1	9.53	0	0.00	9.54	1	17,576	0.01%
2019/10/31	73	9.58	67	9.53	9.50	6	17,750	0.03%
2019/10/30	4	9.52	14	9.52	9.53	-10	17,597	-0.06%
2019/10/29	10	9.50	5	9.49	9.48	5	17,591	0.03%
2019/10/28	0	0.00	1	9.50	9.50	-1	17,499	-0.01%
2019/10/25	0	0.00	31	9.50	9.47	-31	17,436	-0.18%
2019/10/24	0	0.00	17	9.53	9.54	-17	17,336	-0.10%
2019/10/23	4	9.40	11	9.41	9.41	-7	17,087	-0.04%
2019/10/22	2	9.45	5	9.49	9.49	-3	17,005	-0.02%
2019/10/21	0	0.00	21	9.41	9.45	-21	16,986	-0.12%
2019/10/18	7	9.43	0	0.00	9.47	7	16,897	0.04%
2019/10/17	38	9.44	49	9.45	9.46	-11	16,469	-0.07%
2019/10/16	14.1	9.28	0	0.00	9.34	14.1	16,019	0.09%
2019/10/15	2	9.26	3	9.27	9.24	-1	16,026	-0.01%
2019/10/14	0	0.00	25	9.25	9.27	-25	16,051	-0.16%
2019/10/09	28	9.14	2	9.15	9.11	26	15,930	0.16%
2019/10/08	16	9.22	0	0.00	9.20	16	15,837	0.10%
2019/10/07	3	9.17	0	0.00	9.15	3	15,905	0.02%
2019/10/04	21	9.18	0	0.00	9.17	21	15,892	0.13%
2019/10/03	15	9.15	2.3	9.15	9.14	12.7	15,974	0.08%
2019/10/02	5	9.26	0	0.00	9.25	5	15,890	0.03%
2019/10/01	4	9.25	0	0.00	9.29	4	15,899	0.03%
2019/09/27	2	9.28	2	9.31	9.24	0	16,020	0.00%
2019/09/26	3	9.32	1.6	9.31	9.31	1.4	16,324	0.01%
2019/09/25	4	9.32	2	9.32	9.34	2	16,467	0.01%
2019/09/24	3	9.36	0	0.00	9.37	3	16,455	0.02%
2019/09/23	0.5	9.37	3	9.40	9.39	-2.5	16,623	-0.02%
2019/09/20	2	9.38	0	0.00	9.37	2	16,873	0.01%
2019/09/19	2	9.41	91.9	9.41	9.42	-89.9	16,626	-0.54%
2019/09/18	1	9.43	1	9.42	9.42	0	16,719	0.00%
2019/09/17	1	9.37	3	9.45	9.45	-2	16,676	-0.01%
2019/09/16	8	9.44	20	9.43	9.44	-12	16,935	-0.07%
2019/09/12	1	9.45	2	9.45	9.44	-1	16,974	-0.01%
2019/09/11	7.5	9.40	25	9.40	9.40	-17.5	17,073	-0.10%
2019/09/10	0	0.00	18	9.36	9.39	-18	16,977	-0.11%
2019/09/09	0	0.00	19	9.32	9.32	-19	16,832	-0.11%
2019/09/06	11	9.25	3	9.25	9.25	8	16,853	0.05%
2019/09/05	13	9.21	7	9.24	9.28	6	16,910	0.04%
2019/09/04	12	9.15	17	9.13	9.15	-5	16,818	-0.03%
2019/09/03	2	9.11	0	0.00	9.07	2	16,907	0.01%
2019/09/02	3	9.11	0	0.00	9.13	3	16,980	0.02%
2019/08/30	0	0.00	11	9.04	9.09	-11	17,154	-0.06%
2019/08/29	12	8.98	6	8.99	8.99	6	17,126	0.04%
2019/08/28	0	0.00	3	9.02	9.02	-3	17,213	-0.02%
2019/08/27	8	9.00	11	9.01	8.96	-3	17,343	-0.02%
2019/08/26	7	9.01	3	9.00	9.00	4	17,126	0.02%
2019/08/23	31	9.05	0	0.00	9.05	31	17,253	0.18%
2019/08/22	2	9.10	5	9.06	9.06	-3	17,462	-0.02%
2019/08/21	8	9.05	0	0.00	9.05	8	19,290	0.04%
2019/08/20	3	9.11	0	0.00	9.10	3	19,305	0.02%
2019/08/16	3	8.98	100	9.16	9.16	-97	19,725	-0.49%
2019/08/15	4	9.00	0	0.00	9.01	4	19,763	0.02%
2019/08/13	3	9.07	1	9.12	9.06	2	20,299	0.01%
2019/08/08	2	9.03	12	9.09	9.06	-10	20,972	-0.05%
2019/08/07	25	9.00	1	8.99	8.99	24	21,188	0.11%
2019/08/06	154.4	9.00	26	9.04	9.02	128.4	21,745	0.59%	大買/鉅額交易
2019/08/05	27	9.08	0	0.00	9.08	27	21,641	0.12%
2019/08/02	14	9.13	0	0.00	9.15	14	21,731	0.06%
2019/08/01	26	9.22	0	0.00	9.22	26	22,011	0.12%
2019/07/31	7	9.31	5	9.36	9.28	2	22,200	0.01%
2019/07/30	2	9.34	6	9.34	9.37	-4	22,246	-0.02%
2019/07/29	0	0.00	2	9.35	9.35	-2	22,397	-0.01%
2019/07/26	1	9.23	7	9.29	9.32	-6	22,450	-0.03%
2019/07/25	12	9.25	5	9.26	9.25	7	22,706	0.03%
2019/07/24	5	9.26	6	9.27	9.27	-1	23,004	0.00%
2019/07/23	18	9.30	6	9.32	9.26	12	23,066	0.05%
2019/07/22	1	9.33	8	9.33	9.32	-7	23,024	-0.03%
2019/07/18	4	9.34	2	9.36	9.33	2	23,137	0.01%
2019/07/17	22	9.35	1	9.36	9.37	21	23,174	0.09%
2019/07/16	0	0.00	20	9.41	9.43	-20	22,952	-0.09%
2019/07/15	7	9.38	1	9.39	9.40	6	22,868	0.03%
2019/07/12	28	9.46	0	0.00	9.41	28	23,187	0.12%
2019/07/11	4	9.45	6	9.45	9.48	-2	23,178	-0.01%
2019/07/10	0	0.00	3	9.30	9.29	-3	23,037	-0.01%
2019/07/09	14	9.29	0	0.00	9.28	14	23,142	0.06%
2019/07/08	10	9.29	8	9.32	9.33	2	23,172	0.01%
2019/07/05	1	9.31	0	0.00	9.32	1	23,361	0.00%
2019/07/04	2	9.33	0	0.00	9.32	2	23,841	0.01%
2019/07/01	1	9.51	3	9.51	9.50	-2	23,633	-0.01%
2019/06/28	4	9.50	4	9.47	9.47	0	23,650	0.00%
2019/06/27	0	0.00	2	9.55	9.50	-2	23,736	-0.01%
2019/06/26	4	9.48	0	0.00	9.50	4	24,068	0.02%
2019/06/25	5	9.46	0	0.00	9.54	5	24,332	0.02%
2019/06/24	1	9.50	10	9.50	9.53	-9	24,293	-0.04%
2019/06/21	33	9.46	1	9.46	9.46	32	24,438	0.13%
2019/06/20	10	9.52	87	9.53	9.50	-77	24,298	-0.32%
2019/06/19	6	9.42	6	9.42	9.47	0	24,178	0.00%
2019/06/18	0	0.00	5	9.35	9.36	-5	24,121	-0.02%
2019/06/17	3	9.33	2	9.32	9.31	1	24,248	0.00%
2019/06/14	0	0.00	7	9.31	9.27	-7	24,662	-0.03%
2019/06/13	7	9.29	3	9.27	9.27	4	24,631	0.02%
2019/06/12	6	9.30	0	0.00	9.37	6	25,001	0.02%
2019/06/11	22	9.45	0	0.00	9.43	22	25,018	0.09%
2019/06/10	1	9.49	2	9.52	9.53	-1	24,867	0.00%
2019/06/06	1	9.40	14	9.41	9.45	-13	24,846	-0.05%
2019/06/05	11	9.35	4	9.35	9.33	7	24,822	0.03%
2019/06/04	8	9.27	2	9.30	9.30	6	24,760	0.02%
2019/06/03	1	9.24	21	9.23	9.25	-20	24,647	-0.08%
2019/05/31	5	9.24	1	9.27	9.30	4	24,643	0.02%
2019/05/30	9	9.20	3	9.25	9.24	6	24,469	0.02%
2019/05/29	22	9.12	0	0.00	9.10	22	24,505	0.09%
2019/05/28	22	9.15	4	9.23	9.14	18	24,400	0.07%
2019/05/27	2	9.18	0	0.00	9.23	2	22,768	0.01%
2019/05/24	12	9.18	2	9.20	9.20	10	22,801	0.04%
2019/05/23	27	9.18	0	0.00	9.20	27	22,752	0.12%
2019/05/22	35	9.30	1	9.30	9.30	34	22,513	0.15%
2019/05/21	32	9.44	21	9.45	9.42	11	22,425	0.05%
2019/05/20	5	9.11	3	9.14	9.16	2	21,915	0.01%
2019/05/17	6	9.05	1	9.08	9.05	5	21,729	0.02%
2019/05/16	66	9.12	0	0.00	9.03	66	21,397	0.31%
2019/05/15	76	9.25	0	0.00	9.23	76	21,106	0.36%
2019/05/14	77.1	9.26	150	9.20	9.21	-72.9	21,090	-0.35%	大賣/
2019/05/13	14	9.51	0	0.00	9.48	14	20,271	0.07%
2019/05/10	24.1	9.50	0	0.00	9.48	24.1	20,290	0.12%
2019/05/09	59	9.58	12	9.56	9.50	47	20,104	0.23%
2019/05/08	27	9.66	0	0.00	9.65	27	19,659	0.14%
2019/05/07	13	9.77	2	9.80	9.75	11	19,271	0.06%
2019/05/06	40	9.82	0	0.00	9.81	40	19,210	0.21%
2019/05/03	1	9.92	0	0.00	9.92	1	19,237	0.01%
2019/05/02	18	9.92	27	9.91	9.91	-9	19,193	-0.05%
2019/04/30	26	9.93	12	9.94	9.95	14	18,925	0.07%
2019/04/29	4	9.99	1	9.99	10.05	3	18,540	0.02%
2019/04/26	6	9.93	2	9.93	9.96	4	18,447	0.02%
2019/04/25	4.1	9.96	0	0.00	9.96	4.1	18,460	0.02%
2019/04/24	15	9.98	1	9.97	9.97	14	18,421	0.08%
2019/04/23	21	9.98	0	0.00	9.99	21	18,498	0.11%
2019/04/22	18.5	9.99	0	0.00	9.99	18.5	18,469	0.10%
2019/04/18	44	9.99	5	10.00	10.00	39	18,539	0.21%
2019/04/17	0	0.00	4	10.00	10.00	-4	18,487	-0.02%
2019/04/16	15	10.00	5	10.00	10.05	10	18,438	0.05%
2019/04/15	8	10.05	5	10.05	10.00	3	18,479	0.02%
2019/04/12	0	0.00	1	10.00	10.10	-1	18,693	-0.01%
2019/04/11	4	10.02	3	10.05	10.05	1	18,594	0.01%
2019/04/10	0	10.05	1	10.10	10.05	-1	18,387	-0.01%
2019/04/09	4	10.05	2	10.10	10.05	2	17,940	0.01%
2019/04/08	1	10.00	0	0.00	10.05	1	17,801	0.01%
2019/04/02	19	10.07	2	10.08	10.05	17	17,350	0.10%
2019/04/01	29	10.07	0.8	10.05	10.05	28.2	17,227	0.16%
2019/03/29	100	10.25	136	10.29	10.30	-36	16,867	-0.21%	大賣/
2019/03/28	5	10.03	9	10.14	10.15	-4	16,524	-0.02%
2019/03/27	6	10.09	13	10.06	10.05	-7	16,354	-0.04%
2019/03/26	1	10.05	3	10.08	10.10	-2	16,401	-0.01%
2019/03/25	21	10.00	0	0.00	10.00	21	16,538	0.13%
2019/03/21	1	10.15	5	10.17	10.20	-4	16,388	-0.02%
2019/03/19	9	10.16	2	10.15	10.15	7	16,204	0.04%
2019/03/18	1	10.05	3	10.05	10.10	-2	15,988	-0.01%
2019/03/15	1	10.05	28	10.01	10.05	-27	16,111	-0.17%
2019/03/14	7	9.96	0	0.00	9.95	7	15,711	0.04%
2019/03/13	1	10.00	0	0.00	10.00	1	15,829	0.01%
2019/03/12	1	9.98	11	9.99	9.99	-10	15,957	-0.06%
2019/03/11	8	9.92	1	9.92	9.90	7	16,141	0.04%
2019/03/08	5	9.92	0	0.00	9.92	5	16,271	0.03%
2019/03/06	3	9.94	1	9.94	9.91	2	17,429	0.01%
2019/03/05	44	9.92	1	9.92	9.90	43	17,481	0.25%
2019/03/04	10	9.93	0	0.00	9.94	10	17,435	0.06%
2019/02/27	0	9.97	0	0.00	9.97	0	17,368	0.00%
2019/02/26	0	0.00	31	9.99	9.97	-31	17,387	-0.18%
2019/02/25	1	9.98	10	10.00	10.00	-9	17,307	-0.05%
2019/02/21	30	10.00	0	0.00	10.00	30	17,543	0.17%
2019/02/20	9	9.97	15	9.98	10.00	-6	17,636	-0.03%
2019/02/19	0	0.00	20	9.94	9.97	-20	17,617	-0.11%
2019/02/18	5	9.94	1	9.93	9.92	4	17,706	0.02%
2019/02/15	3	9.89	0	0.00	9.86	3	17,768	0.02%
2019/02/14	2	9.89	0	0.00	9.86	2	17,845	0.01%
2019/02/13	7	9.89	0	0.00	9.94	7	17,924	0.04%
2019/02/12	5	9.89	0	0.00	9.90	5	17,928	0.03%
2019/02/11	3	9.95	10	9.99	9.91	-7	18,096	-0.04%
2019/01/30	2	10.00	1	10.00	9.98	1	18,161	0.01%
2019/01/29	1	9.94	6	9.97	10.00	-5	17,936	-0.03%
2019/01/28	0	0.00	4	9.98	9.97	-4	17,944	-0.02%
2019/01/25	59	9.90	0	0.00	9.97	59	18,010	0.33%
2019/01/24	5	9.79	4	9.92	9.92	1	17,936	0.01%
2019/01/23	19	9.84	9	9.82	9.81	10	18,096	0.06%
2019/01/22	0	0.00	4	9.94	9.90	-4	18,200	-0.02%
2019/01/21	3	9.96	21	9.97	9.95	-18	18,219	-0.10%
2019/01/18	0	0.00	2	9.88	9.91	-2	18,554	-0.01%
2019/01/17	19	9.84	1	9.81	9.84	18	19,253	0.09%
2019/01/16	0	0.00	3	9.96	9.91	-3	19,767	-0.02%
2019/01/15	8	9.89	9	9.94	9.93	-1	20,161	0.00%
2019/01/14	4	9.80	0	0.00	9.81	4	20,159	0.02%
2019/01/11	11	9.88	3	9.88	9.91	8	20,775	0.04%
2019/01/10	3	9.87	5	9.89	9.90	-2	21,140	-0.01%
2019/01/09	22	9.83	20	9.89	9.90	2	21,541	0.01%
2019/01/08	10.2	9.70	3	9.75	9.70	7.2	21,596	0.03%
2019/01/07	5	9.64	21	9.69	9.75	-16	22,042	-0.07%
2019/01/04	21.1	9.50	0	0.00	9.45	21.1	22,438	0.09%
2019/01/03	13	9.61	2	9.63	9.63	11	23,773	0.05%
2019/01/02	7	9.65	2	9.79	9.68	5	24,026	0.02%
2018/12/28	3	9.75	6	9.75	9.72	-3	24,167	-0.01%
2018/12/27	0	0.00	7	9.73	9.76	-7	24,593	-0.03%
2018/12/26	6	9.63	116	9.65	9.61	-110	24,823	-0.44%	大賣/鉅額交易
2018/12/25	27	9.63	12	9.62	9.62	15	24,968	0.06%
2018/12/24	1	9.70	0	0.00	9.76	1	25,407	0.00%
2018/12/22	11	9.74	0	0.00	9.73	11	25,680	0.04%
2018/12/21	3	9.69	2	9.80	9.77	1	26,107	0.00%
2018/12/20	23.1	9.66	1	9.65	9.63	22.1	26,950	0.08%
2018/12/19	56	9.74	2	9.74	9.75	54	27,316	0.20%
2018/12/18	124.1	9.78	11	9.75	9.71	113.1	27,273	0.41%	大買/鉅額交易
2018/12/17	2	9.92	1	9.95	9.92	1	27,377	0.00%
2018/12/14	0	0.00	5	9.91	9.95	-5	27,423	-0.02%
2018/12/13	3	9.96	4	9.98	9.99	-1	27,602	0.00%
2018/12/12	19	9.92	1	9.95	9.93	18	27,862	0.06%
2018/12/11	10	9.94	3	9.93	10.00	7	27,790	0.03%
2018/12/10	34	9.93	0	0.00	9.91	34	27,961	0.12%
2018/12/07	14	9.98	0	0.00	10.05	14	27,942	0.05%
2018/12/06	12	9.97	100	9.96	9.97	-88	28,098	-0.31%
2018/12/05	9	10.02	0	0.00	10.05	9	28,180	0.03%
2018/12/04	0	0.00	1	10.15	10.15	-1	28,309	0.00%
2018/12/03	2	10.15	7	10.11	10.15	-5	28,223	-0.02%
2018/11/30	0	0.00	6	10.26	10.00	-6	28,230	-0.02%
2018/11/29	1	10.00	2	10.05	9.99	-1	27,607	0.00%
2018/11/28	1	9.99	6	9.99	10.05	-5	27,533	-0.02%
2018/11/26	4	9.96	3	10.07	9.96	1	27,647	0.00%
2018/11/23	4	9.99	2	10.00	10.00	2	27,591	0.01%
2018/11/22	3	9.98	0	0.00	9.98	3	27,636	0.01%
2018/11/21	6	9.97	0	0.00	10.05	6	27,569	0.02%
2018/11/20	34	10.00	0	0.00	10.00	34	27,449	0.12%
2018/11/19	21	10.05	0	0.00	10.05	21	27,427	0.08%
2018/11/16	6	10.09	0	0.00	10.10	6	27,367	0.02%
2018/11/15	1	10.00	0	0.00	10.05	1	27,313	0.00%
2018/11/14	8	10.00	0	0.00	10.00	8	27,296	0.03%
2018/11/13	4	9.98	0	0.00	10.00	4	27,466	0.01%
2018/11/12	2	9.99	4	10.05	10.05	-2	27,341	-0.01%
2018/11/09	19	10.02	0	0.00	10.10	19	27,378	0.07%
2018/11/08	15	10.10	2	10.15	10.15	13	27,347	0.05%
2018/11/07	0	0.00	5	10.05	10.10	-5	27,310	-0.02%
2018/11/06	1	9.93	21	9.99	9.93	-20	27,451	-0.07%
2018/11/05	1	9.83	5	9.84	9.95	-4	27,692	-0.01%
2018/11/02	2	9.92	0	0.00	9.96	2	27,713	0.01%
2018/11/01	24	9.87	5	9.89	9.90	19	27,817	0.07%
2018/10/31	5	9.91	5	9.90	9.93	0	27,948	0.00%
2018/10/30	1	9.74	14	9.68	9.76	-13	27,967	-0.05%
2018/10/29	10	9.52	0	0.00	9.60	10	28,118	0.04%
2018/10/26	10	9.60	30	9.66	9.55	-20	28,463	-0.07%
2018/10/25	72	9.53	34	9.52	9.51	38	28,360	0.13%
2018/10/24	18	9.75	2	9.74	9.76	16	27,969	0.06%
2018/10/23	41	9.95	5	9.95	9.94	36	27,462	0.13%
2018/10/22	18	9.98	0	0.00	10.05	18	27,152	0.07%
2018/10/19	34.2	9.99	0.1	10.05	10.00	34.2	27,173	0.13%
2018/10/18	14	10.05	2	10.05	10.10	12	27,036	0.04%
2018/10/17	41	10.24	4	10.30	10.20	37	26,848	0.14%
2018/10/16	14	10.20	44	10.25	10.20	-30	26,642	-0.11%
2018/10/15	17	10.17	0	0.00	10.25	17	26,525	0.06%
2018/10/12	44	10.14	3	10.33	10.35	41	26,253	0.16%
2018/10/11	134	10.29	93	10.20	10.20	41	25,918	0.16%	大買/
2018/10/09	35	10.86	0	0.00	10.85	35	24,426	0.14%
2018/10/08	9	10.91	0	0.00	10.90	9	24,243	0.04%
2018/10/05	49	10.93	32	10.90	10.95	17	24,502	0.07%
2018/10/04	43	11.04	0	0.00	11.00	43	25,037	0.17%
2018/10/03	9	11.14	4	11.15	11.15	5	25,398	0.02%
2018/10/02	11	11.20	22	11.30	11.20	-11	26,319	-0.04%
2018/10/01	10	11.40	4	11.44	11.40	6	26,335	0.02%
2018/09/28	29	11.39	11	11.37	11.40	18	26,474	0.07%
2018/09/27	13	11.40	87	11.39	11.45	-74	26,475	-0.28%
2018/09/26	1	11.25	108	11.23	11.25	-107	25,767	-0.42%	大賣/鉅額交易
2018/09/25	1	11.15	6	11.10	11.15	-5	26,034	-0.02%
2018/09/21	2	11.00	109	11.03	11.10	-107	26,434	-0.40%	大賣/鉅額交易
2018/09/20	2	10.95	0	0.00	10.95	2	26,257	0.01%
2018/09/19	1	10.90	3	10.95	11.00	-2	26,480	-0.01%
2018/09/18	0	0.00	5	10.90	10.85	-5	26,422	-0.02%
2018/09/14	4	10.93	50.5	10.90	10.95	-46.5	26,638	-0.17%
2018/09/13	14.3	10.80	0	0.00	10.85	14.3	26,355	0.05%
2018/09/12	1	10.80	3	10.80	10.80	-2	26,327	-0.01%
2018/09/11	20	10.75	20	10.75	10.80	0	26,318	0.00%
2018/09/10	9	10.71	250	10.70	10.75	-241	26,532	-0.91%	大賣/鉅額交易
2018/09/07	15	10.88	1	10.80	10.80	14	27,267	0.05%
2018/09/06	118	10.75	8	10.75	10.80	110	27,401	0.40%	大買/鉅額交易
2018/09/05	43	10.83	0	0.00	10.80	43	27,301	0.16%
2018/09/04	28	10.95	0	0.00	10.95	28	27,037	0.10%
2018/09/03	15	11.00	0	0.00	11.00	15	27,172	0.06%
2018/08/31	0	0.00	115	11.00	11.10	-115	27,395	-0.42%	大賣/鉅額交易
2018/08/30	13	10.96	0	0.00	10.95	13	27,363	0.05%
2018/08/29	6	11.05	50	11.05	11.10	-44	27,484	-0.16%
2018/08/28	1	11.00	0	0.00	11.05	1	27,586	0.00%
2018/08/27	127.3	10.96	5	11.00	10.95	122.3	27,742	0.44%	大買/鉅額交易
2018/08/24	45	10.92	45	11.00	11.00	0	27,819	0.00%
2018/08/23	25	10.95	38	10.98	11.00	-13	28,716	-0.05%
2018/08/22	33	10.93	29	10.95	10.95	4	29,422	0.01%
2018/08/21	0.2	10.95	0	0.00	11.00	0.2	29,663	0.00%
2018/08/20	10	10.86	0	0.00	10.85	10	29,777	0.03%
2018/08/17	28	10.95	35	11.00	10.95	-7	29,711	-0.02%
2018/08/16	10.2	10.90	6	10.85	10.95	4.2	29,858	0.01%
2018/08/15	2	10.90	0	0.00	10.85	2	29,768	0.01%
2018/08/14	11	10.87	0	0.00	10.90	11	29,911	0.04%
2018/08/13	64.3	10.89	20	10.90	10.85	44.3	30,059	0.15%
2018/08/10	16	11.02	51	11.10	11.00	-35	30,506	-0.11%
2018/08/09	1	11.05	0.5	11.00	11.00	0.5	30,503	0.00%
2018/08/08	4	11.00	1	11.05	11.05	3	31,054	0.01%
2018/08/07	2.1	10.95	0	0.00	10.95	2.1	31,079	0.01%
2018/08/06	55	10.96	0	0.00	10.95	55	31,072	0.18%
2018/08/03	18	11.00	1	11.05	11.05	17	30,918	0.05%
2018/08/02	121	11.01	0	0.00	11.00	121	30,925	0.39%	大買/鉅額交易
2018/08/01	7	11.12	0	0.00	11.20	7	30,827	0.02%
2018/07/31	0.2	11.10	1	11.20	11.20	-0.8	30,860	0.00%
2018/07/30	1	11.10	0	0.00	11.10	1	30,818	0.00%
2018/07/27	17.2	11.13	2	11.20	11.15	15.2	30,937	0.05%
2018/07/26	6	11.15	5	11.21	11.20	1	31,232	0.00%
2018/07/25	13	11.15	7	11.14	11.20	6	31,808	0.02%
2018/07/24	7	11.00	29.1	11.05	11.05	-22.1	31,884	-0.07%
2018/07/23	2.1	11.00	12	11.01	11.00	-9.9	32,062	-0.03%
2018/07/20	9	10.96	9	11.01	10.95	0	32,382	0.00%
2018/07/19	29.2	10.97	90	11.05	10.95	-60.8	32,873	-0.18%
2018/07/18	13	11.01	61	11.03	11.05	-48	33,703	-0.14%
2018/07/17	10.2	10.95	50	11.00	11.00	-39.8	35,203	-0.11%
2018/07/16	22	10.95	30	11.00	10.95	-8	36,199	-0.02%
2018/07/13	44.1	10.92	7	10.95	11.00	37.1	36,553	0.10%
2018/07/12	39	10.93	81	10.95	11.00	-42	36,217	-0.12%
2018/07/11	71	11.45	56	11.45	11.45	15	35,542	0.04%
2018/07/10	75	11.40	0	0.00	11.40	75	35,109	0.21%
2018/07/09	11	11.40	26	11.36	11.40	-15	34,338	-0.04%
2018/07/06	3.6	11.27	2	11.35	11.35	1.6	34,120	0.00%
2018/07/05	5	11.30	1.1	11.35	11.35	3.9	34,131	0.01%
2018/07/04	1	11.40	27	11.36	11.40	-26	34,416	-0.08%
2018/07/03	5	11.25	1	11.35	11.35	4	34,469	0.01%
2018/07/02	10	11.20	6	11.30	11.30	4	34,037	0.01%
2018/06/29	5	11.15	6	11.20	11.15	-1	33,748	0.00%
2018/06/28	52	11.13	0	0.00	11.10	52	33,622	0.15%
2018/06/27	32	11.17	1	11.15	11.15	31	33,632	0.09%
2018/06/26	24	11.21	0.8	11.30	11.35	23.3	33,854	0.07%
2018/06/25	57	11.23	27	11.28	11.30	30	34,042	0.09%
2018/06/22	28	11.05	20	11.05	11.05	8	33,898	0.02%
2018/06/21	114	11.13	1	11.20	11.10	113	34,150	0.33%	大買/鉅額交易
2018/06/20	10	11.11	2	11.15	11.10	8	34,629	0.02%
2018/06/19	59	11.07	2	11.20	11.05	57	34,671	0.16%
2018/06/15	77	11.12	0	0.00	11.20	77	34,349	0.22%
2018/06/14	47	11.25	30	11.30	11.15	17	33,571	0.05%
2018/06/13	16	11.30	5	11.35	11.30	11	33,422	0.03%
2018/06/12	55	11.38	0	0.00	11.35	55	34,411	0.16%
2018/06/11	2	11.50	0	0.00	11.50	2	34,449	0.01%
2018/06/08	19	11.42	25	11.49	11.50	-6	34,826	-0.02%
2018/06/07	80	11.50	45	11.53	11.55	35	35,044	0.10%
2018/06/06	13	11.45	1	11.45	11.45	12	35,311	0.03%
2018/06/05	5	11.40	3	11.43	11.45	2	35,361	0.01%
2018/06/04	15	11.32	3	11.35	11.40	12	35,276	0.03%
2018/06/01	5	11.27	4	11.33	11.35	1	35,316	0.00%
2018/05/31	8	11.24	4	11.24	11.25	4	35,358	0.01%
2018/05/30	78	11.13	5	11.15	11.10	73	34,748	0.21%
2018/05/29	25	11.40	94	11.37	11.35	-69	34,448	-0.20%
2018/05/28	22	11.50	5	11.60	11.50	17	34,649	0.05%
2018/05/25	1	11.55	75	11.50	11.55	-74	34,981	-0.21%
2018/05/24	12	11.50	502	11.40	11.50	-490	35,263	-1.39%	大賣/鉅額交易
2018/05/23	9	11.42	35	11.50	11.40	-26	36,062	-0.07%
2018/05/22	29	11.58	2	11.55	11.50	27	36,335	0.07%
2018/05/21	11	11.65	2	11.60	11.65	9	36,840	0.02%
2018/05/18	51	11.55	66	11.47	11.55	-15	37,681	-0.04%
2018/05/17	36	11.40	93	11.44	11.35	-57	37,469	-0.15%
2018/05/16	32	11.26	26	11.39	11.40	6	37,483	0.02%
2018/05/15	23	11.20	6	11.25	11.20	17	37,668	0.05%
2018/05/14	5	11.25	6	11.25	11.20	-1	39,051	0.00%
2018/05/11	62	11.18	12	11.15	11.20	50	39,321	0.13%
2018/05/10	8	11.10	25	11.11	11.10	-17	39,292	-0.04%
2018/05/09	23	11.06	25.1	11.14	11.15	-2.1	39,327	-0.01%
2018/05/08	17	11.03	12	11.05	11.05	5	39,516	0.01%
2018/05/07	19	10.93	2	10.95	10.95	17	39,532	0.04%
2018/05/04	16	10.95	2	11.00	10.90	14	39,535	0.04%
2018/05/03	63	11.03	0	0.00	11.00	63	39,683	0.16%
2018/05/02	36	11.14	7	11.14	11.05	29	39,779	0.07%
2018/04/30	1	11.20	7	11.16	11.25	-6	39,665	-0.02%
2018/04/27	2	10.95	20	11.03	11.00	-18	40,057	-0.04%
2018/04/26	7	10.96	16	11.00	10.95	-9	40,177	-0.02%
2018/04/25	76	10.90	125	10.95	10.95	-49	40,096	-0.12%	大賣/
2018/04/24	33	11.04	19	11.05	11.05	14	40,102	0.03%
2018/04/23	24	11.01	89	10.96	11.05	-65	39,666	-0.16%
2018/04/20	10	10.68	30	10.70	10.75	-20	38,503	-0.05%
2018/04/19	8	10.57	1	10.55	10.60	7	37,944	0.02%
2018/04/18	1	10.40	5	10.45	10.45	-4	37,983	-0.01%
2018/04/17	14	10.39	0	0.00	10.35	14	38,857	0.04%
2018/04/16	8	10.51	0	0.00	10.45	8	40,208	0.02%
2018/04/13	0	10.55	70	10.55	10.60	-70	40,724	-0.17%
2018/04/12	0	0.00	20	10.55	10.55	-20	41,261	-0.05%
2018/04/11	10	10.50	305	10.50	10.50	-295	41,599	-0.71%	大賣/鉅額交易
2018/04/10	2	10.53	0	0.00	10.55	2	41,464	0.00%
2018/04/09	3	10.40	23	10.41	10.40	-20	41,076	-0.05%
2018/04/03	0	0.00	30	10.30	10.35	-30	40,782	-0.07%
2018/04/02	10	10.30	4	10.35	10.35	6	40,644	0.01%
2018/03/31	4	10.30	0	0.00	10.30	4	40,775	0.01%
2018/03/30	12	10.39	21	10.39	10.40	-9	40,939	-0.02%
2018/03/29	43	10.30	0	0.00	10.30	43	40,860	0.11%
2018/03/28	24	10.31	0	0.00	10.35	24	40,760	0.06%
2018/03/27	310	10.35	12.1	10.39	10.45	297.9	40,705	0.73%	大買/鉅額交易
2018/03/26	58	10.25	0	0.00	10.30	58	40,869	0.14%
2018/03/23	20	10.27	0	0.00	10.35	20	41,661	0.05%
2018/03/22	25	10.48	26	10.40	10.45	-1	41,967	0.00%
2018/03/21	30	10.48	25	10.49	10.45	5	42,075	0.01%
2018/03/20	14	10.54	9	10.52	10.50	5	42,484	0.01%
2018/03/19	7	10.59	304	10.55	10.55	-297	42,833	-0.69%	大賣/鉅額交易
2018/03/16	18	10.54	3	10.57	10.65	15	42,997	0.03%
2018/03/15	4	10.45	20	10.55	10.55	-16	42,694	-0.04%
2018/03/14	17	10.51	2	10.45	10.50	15	42,621	0.04%
2018/03/13	5	10.56	13	10.61	10.65	-8	42,281	-0.02%
2018/03/12	317	10.55	35	10.59	10.60	282	42,230	0.67%	大買/鉅額交易
2018/03/09	0	0.00	20	10.50	10.45	-20	42,381	-0.05%
2018/03/08	2	10.40	0.2	10.40	10.40	1.8	42,817	0.00%
2018/03/07	0	0.00	1	10.40	10.40	-1	43,672	0.00%
2018/03/06	2	10.35	11	10.35	10.40	-9	44,019	-0.02%
2018/03/05	6	10.34	0	0.00	10.30	6	44,215	0.01%
2018/03/02	15	10.41	10	10.40	10.40	5	43,848	0.01%
2018/03/01	19	10.45	8	10.44	10.50	11	43,345	0.03%
2018/02/27	1	10.50	1	10.65	10.50	0	42,976	0.00%
2018/02/26	154	10.70	1	10.70	10.55	153	42,557	0.36%	大買/鉅額交易
2018/02/23	1	10.60	14	10.60	10.65	-13	42,270	-0.03%
2018/02/22	50	10.45	118	10.40	10.50	-68	42,017	-0.16%	大賣/
2018/02/21	23	10.44	2	10.50	10.50	21	42,642	0.05%
2018/02/12	20	10.35	137	10.39	10.35	-117	41,988	-0.28%	大賣/鉅額交易
2018/02/09	36	9.94	0	0.00	10.00	36	40,886	0.09%
2018/02/08	0	0.00	14	10.12	10.10	-14	40,428	-0.03%
2018/02/07	129	10.19	183	10.15	10.10	-54	40,462	-0.13%	大買/大賣/
2018/02/06	195	9.91	134	10.21	9.89	61	39,683	0.15%	大買/大賣/
2018/02/05	53	10.43	11	10.45	10.50	42	38,247	0.11%
2018/02/02	40	10.68	0	0.00	10.65	40	37,800	0.11%
2018/02/01	3	10.70	2	10.70	10.65	1	37,795	0.00%
2018/01/31	143	10.56	122	10.60	10.70	21	37,516	0.06%	大買/大賣/
2018/01/30	37	10.72	20	10.70	10.70	17	37,117	0.05%
2018/01/29	8	10.75	0	0.00	10.75	8	36,855	0.02%
2018/01/26	143	10.75	147	10.75	10.75	-4	36,548	-0.01%	大買/大賣/
2018/01/25	22	10.79	4	10.75	10.80	18	36,219	0.05%
2018/01/24	116	10.55	129	10.65	10.75	-13	35,920	-0.04%	大買/大賣/
2018/01/23	222	10.64	154	10.72	10.70	68	35,434	0.19%	大買/大賣/
2018/01/22	104	10.78	5	10.80	10.85	99	34,580	0.29%	大買/
2018/01/19	54	10.85	1	10.90	10.90	53	34,377	0.15%
2018/01/18	94	10.89	32	10.90	10.90	62	33,891	0.18%
2018/01/17	4.5	10.72	129	10.79	10.80	-124.5	33,208	-0.37%	大賣/鉅額交易
2018/01/16	15	10.69	4	10.71	10.75	11	32,638	0.03%
2018/01/15	26	10.66	55	10.68	10.70	-29	32,107	-0.09%
2018/01/12	7	10.51	26	10.54	10.50	-19	31,607	-0.06%
2018/01/11	141	10.67	2	10.60	10.45	139	31,135	0.45%	大買/鉅額交易
2018/01/10	117	10.74	51	10.61	10.65	66	30,470	0.22%	大買/
2018/01/09	127	10.30	13	10.39	10.40	114.1	29,098	0.39%	大買/鉅額交易
2018/01/08	1	10.35	194	10.34	10.35	-193	28,502	-0.68%	大賣/鉅額交易
2018/01/05	5	10.15	0	0.00	10.20	5	27,803	0.02%
2018/01/04	8	10.10	2	10.13	10.10	6	27,439	0.02%
2018/01/03	11	10.10	3.1	10.10	10.10	7.9	27,268	0.03%
2018/01/02	26	10.09	3.2	10.15	10.10	22.8	26,974	0.08%