臺企銀 (2834)-國泰-高雄券商分點個股進出

台股 » 個股 » 臺企銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臺企銀

(2834)

可現股當沖

股價
17.10
漲跌
▲0.30
漲幅
+1.79%
成交量
23,770張
產業
上市金融類股
1303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

臺企銀 (2834)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/10	31.9	17.03	25.2	17.00	17.10	6.7	30,748	0.02%
2024/05/09	62.4	16.91	13	16.95	16.80	49.4	30,467	0.16%
2024/05/08	21.6	17.05	80.5	17.06	17.10	-58.9	30,063	-0.20%
2024/05/07	51.7	17.19	66.2	17.06	17.10	-14.6	29,949	-0.05%
2024/05/06	27.5	17.13	78.2	17.21	17.25	-50.6	29,607	-0.17%
2024/05/03	96.2	17.16	52.7	17.14	17.05	43.4	29,025	0.15%
2024/05/02	28.8	17.03	39.5	17.00	17.10	-10.7	28,687	-0.04%
2024/04/30	50.1	16.95	31.6	16.97	16.95	18.5	28,225	0.07%
2024/04/29	27.9	16.81	241.2	16.81	16.90	-213.3	27,917	-0.76%	大賣/鉅額交易
2024/04/26	1.2	16.45	16	16.48	16.45	-14.8	26,995	-0.05%
2024/04/25	8.5	16.41	6	16.42	16.40	2.5	26,972	0.01%
2024/04/24	22.2	16.51	27.5	16.55	16.55	-5.3	26,838	-0.02%
2024/04/23	36.1	16.46	91.5	16.52	16.60	-55.4	26,739	-0.21%
2024/04/22	48.2	16.24	45.5	16.26	16.35	2.7	26,384	0.01%
2024/04/19	67.6	15.95	30.2	15.94	16.15	37.4	25,973	0.14%
2024/04/18	13.7	16.03	18	16.01	16.20	-4.2	25,429	-0.02%
2024/04/17	35.9	15.98	14.5	15.94	16.00	21.4	25,246	0.08%
2024/04/16	56.3	15.86	71.9	15.86	15.80	-15.7	25,095	-0.06%
2024/04/15	64.1	16.00	12.2	16.06	16.05	52	24,599	0.21%
2024/04/12	14.4	16.05	6.1	16.01	16.05	8.3	24,303	0.03%
2024/04/11	23.1	16.11	1	16.10	16.10	22.1	24,153	0.09%
2024/04/10	90.3	16.15	55.3	16.19	16.20	35	24,125	0.15%
2024/04/09	17.2	16.07	24.8	16.11	16.10	-7.6	24,050	-0.03%
2024/04/08	36.3	15.98	43.6	16.04	16.05	-7.3	24,003	-0.03%
2024/04/03	24.5	15.92	102.7	15.90	15.90	-78.2	23,789	-0.33%	大賣/
2024/04/02	59.4	15.95	341.3	15.95	16.00	-281.9	23,700	-1.19%	大賣/鉅額交易
2024/04/01	44.9	16.14	56	16.21	16.05	-11.1	23,358	-0.05%
2024/03/29	449.6	16.12	375.9	16.01	16.15	73.7	23,044	0.32%	大買/大賣/
2024/03/28	125.2	15.90	43.3	15.91	15.90	81.9	22,583	0.36%	大買/
2024/03/27	44.5	15.82	15.5	15.87	15.80	29	22,318	0.13%
2024/03/26	100.4	15.79	25	15.82	15.75	75.4	21,850	0.34%
2024/03/25	24.1	15.80	31.4	15.82	15.75	-7.3	21,596	-0.03%
2024/03/22	82.8	15.78	112.7	15.81	15.75	-29.9	21,398	-0.14%	大賣/
2024/03/21	105.7	15.71	33	15.75	15.75	72.7	21,065	0.35%	大買/
2024/03/20	74.7	15.59	18.1	15.62	15.55	56.5	20,641	0.27%
2024/03/19	462.2	15.60	197.3	15.61	15.60	264.9	20,231	1.31%	大買/大賣/鉅額交易
2024/03/18	369.4	15.80	140.4	15.91	15.80	228.9	19,440	1.18%	大買/大賣/鉅額交易
2024/03/15	395.8	16.40	138.6	16.32	16.35	257.2	18,148	1.42%	大買/大賣/鉅額交易
2024/03/14	47.9	16.55	116.7	16.55	16.55	-68.8	14,994	-0.46%	大賣/
2024/03/13	37.1	14.98	101.6	15.01	15.05	-64.5	12,874	-0.50%	大賣/
2024/03/12	52	14.84	105.3	14.73	14.85	-53.3	12,265	-0.43%	大賣/
2024/03/11	76.8	14.64	78.2	14.72	14.55	-1.5	11,872	-0.01%
2024/03/08	39	14.58	49	14.53	14.60	-10	11,414	-0.09%
2024/03/07	45.6	14.41	158.9	14.38	14.45	-113.3	10,739	-1.06%	大賣/鉅額交易
2024/03/06	9.4	14.25	40	14.23	14.25	-30.6	10,403	-0.29%
2024/03/05	68.5	14.11	40.6	14.13	14.15	27.9	10,760	0.26%
2024/03/04	20.2	13.99	16.4	14.04	13.95	3.8	10,473	0.04%
2024/03/01	36	13.97	24.1	14.06	14.00	11.9	10,426	0.11%
2024/02/29	53.3	13.93	63.1	13.95	14.00	-9.7	10,318	-0.09%
2024/02/27	59.1	13.73	47.4	13.74	13.75	11.8	9,824	0.12%
2024/02/26	17	13.57	86.3	13.60	13.60	-69.3	9,562	-0.72%
2024/02/23	24.3	13.50	10.9	13.50	13.45	13.4	9,457	0.14%
2024/02/22	20	13.52	41.2	13.55	13.50	-21.2	9,608	-0.22%
2024/02/21	3.3	13.55	19.8	13.59	13.50	-16.5	9,617	-0.17%
2024/02/20	22.2	13.56	43.2	13.60	13.55	-21	9,731	-0.22%
2024/02/19	28	13.46	68.5	13.48	13.50	-40.5	9,669	-0.42%
2024/02/16	15.1	13.41	27	13.40	13.40	-11.9	9,819	-0.12%
2024/02/15	16.9	13.35	7.6	13.36	13.35	9.3	9,793	0.09%
2024/02/05	24.2	13.35	10.3	13.35	13.35	13.9	9,709	0.14%
2024/02/02	4.4	13.35	29.6	13.36	13.40	-25.2	9,728	-0.26%
2024/02/01	1.6	13.35	12	13.40	13.40	-10.4	9,735	-0.11%
2024/01/31	65.2	13.30	3.2	13.35	13.35	62	9,738	0.64%
2024/01/30	11.1	13.35	0	0.00	13.30	11.1	9,713	0.11%
2024/01/29	4.1	13.40	29.4	13.40	13.45	-25.3	9,756	-0.26%
2024/01/26	3	13.32	12.3	13.33	13.35	-9.3	9,816	-0.10%
2024/01/25	3.1	13.25	5	13.25	13.30	-2	9,824	-0.02%
2024/01/24	15.8	13.22	25.3	13.26	13.20	-9.5	9,823	-0.10%
2024/01/23	0.8	13.20	14	13.20	13.20	-13.2	9,920	-0.13%
2024/01/22	19.4	13.18	7.8	13.23	13.15	11.6	9,973	0.12%
2024/01/19	28.1	13.12	11.2	13.21	13.25	16.9	9,922	0.17%
2024/01/18	2.3	13.22	27	13.25	13.20	-24.7	10,037	-0.25%
2024/01/17	17.7	13.23	13	13.25	13.20	4.7	10,044	0.05%
2024/01/16	40.7	13.38	9	13.35	13.30	31.7	9,931	0.32%
2024/01/15	47.3	13.53	0.1	13.55	13.50	47.2	9,769	0.48%
2024/01/12	3	13.55	22.3	13.61	13.60	-19.3	10,002	-0.19%
2024/01/11	0	13.55	93.2	13.58	13.60	-93.2	10,111	-0.92%
2024/01/10	9	13.50	1	13.55	13.50	8	10,203	0.08%
2024/01/09	20.1	13.58	7	13.55	13.55	13.1	10,200	0.13%
2024/01/08	30.3	13.62	16.3	13.65	13.60	14.1	10,201	0.14%
2024/01/05	18.1	13.52	0.3	13.61	13.55	17.9	10,218	0.17%
2024/01/04	7	13.51	5.1	13.54	13.55	1.9	10,286	0.02%
2024/01/03	21.1	13.55	13.2	13.56	13.55	7.9	10,351	0.08%
2024/01/02	7.5	13.63	84.7	13.70	13.70	-77.2	10,316	-0.75%
2023/12/29	11.3	13.70	14.2	13.73	13.70	-2.9	10,266	-0.03%
2023/12/28	10.5	13.73	35.5	13.70	13.75	-25	10,416	-0.24%
2023/12/27	15	13.67	1	13.70	13.70	14	10,468	0.13%
2023/12/26	20	13.55	44.2	13.60	13.60	-24.2	10,426	-0.23%
2023/12/25	0.2	13.55	2.1	13.55	13.55	-1.9	10,417	-0.02%
2023/12/22	0.2	13.55	5.8	13.56	13.55	-5.6	10,486	-0.05%
2023/12/21	14.3	13.50	5	13.55	13.55	9.3	10,577	0.09%
2023/12/20	44.6	13.59	6.2	13.60	13.55	38.4	10,591	0.36%
2023/12/19	9.3	13.61	17.6	13.63	13.65	-8.3	10,582	-0.08%
2023/12/18	57.5	13.72	36.2	13.75	13.75	21.3	10,705	0.20%
2023/12/15	9.8	13.83	16.8	13.81	13.80	-7.1	10,695	-0.07%
2023/12/14	10.1	13.79	25	13.81	13.85	-15	10,527	-0.14%
2023/12/13	13.9	13.70	29.4	13.71	13.70	-15.5	10,340	-0.15%
2023/12/12	10.1	13.65	4.4	13.66	13.70	5.7	10,418	0.05%
2023/12/11	24.4	13.59	58.1	13.60	13.70	-33.7	10,417	-0.32%
2023/12/08	10.5	13.47	11	13.50	13.50	-0.6	10,275	-0.01%
2023/12/07	6.2	13.46	6	13.47	13.50	0.2	10,224	0.00%
2023/12/06	6.2	13.49	4	13.50	13.55	2.2	10,289	0.02%
2023/12/05	5.1	13.44	16	13.43	13.45	-10.9	10,265	-0.11%
2023/12/04	15	13.51	1.8	13.52	13.50	13.2	10,276	0.13%
2023/12/01	7	13.54	0.7	13.51	13.55	6.3	10,313	0.06%
2023/11/30	16	13.56	26.2	13.60	13.50	-10.2	10,316	-0.10%
2023/11/29	38.3	13.50	5.3	13.55	13.50	33	9,741	0.34%
2023/11/28	65.4	13.55	8.2	13.59	13.55	57.3	9,719	0.59%
2023/11/27	41	13.48	29.4	13.50	13.45	11.6	9,959	0.12%
2023/11/24	7.6	13.45	23	13.48	13.55	-15.4	10,085	-0.15%
2023/11/22	16.3	13.40	18	13.44	13.40	-1.7	10,085	-0.02%
2023/11/21	7.1	13.43	16.3	13.44	13.45	-9.2	10,043	-0.09%
2023/11/20	10.1	13.34	15	13.32	13.40	-4.9	9,855	-0.05%
2023/11/17	3.1	13.33	50.1	13.32	13.30	-47.1	9,792	-0.48%
2023/11/16	4.5	13.17	6.4	13.20	13.20	-1.9	9,644	-0.02%
2023/11/15	1	13.10	143.7	13.13	13.20	-142.6	9,739	-1.46%	大賣/鉅額交易
2023/11/14	11.6	13.01	13	13.02	13.00	-1.4	9,649	-0.01%
2023/11/13	7.1	13.01	7.1	13.09	13.05	0.1	9,988	0.00%
2023/11/10	7.4	13.02	2.3	13.01	13.00	5.1	10,603	0.05%
2023/11/09	52.1	13.10	53	13.10	13.10	-1	11,007	-0.01%
2023/11/08	32.3	13.09	5.1	13.10	13.10	27.2	11,476	0.24%
2023/11/07	7.3	13.18	0	13.20	13.15	7.3	11,620	0.06%
2023/11/06	1.1	13.25	24.8	13.23	13.20	-23.7	11,718	-0.20%
2023/11/03	7	13.02	44.9	13.04	13.10	-37.9	11,840	-0.32%
2023/11/02	7.4	12.91	18.3	12.94	12.90	-10.9	12,187	-0.09%
2023/11/01	5.5	12.80	3.8	12.84	12.85	1.7	12,171	0.01%
2023/10/31	21.7	12.80	20.4	12.90	12.75	1.2	12,229	0.01%
2023/10/30	16.5	12.82	2.1	12.83	12.85	14.4	12,456	0.12%
2023/10/27	4.2	12.81	8.4	12.84	12.80	-4.2	12,467	-0.03%
2023/10/26	33.9	12.76	1.4	12.81	12.70	32.6	12,772	0.25%
2023/10/25	32.2	12.88	5	12.87	12.85	27.2	12,845	0.21%
2023/10/24	31.4	12.83	23.4	12.81	12.80	7.9	13,276	0.06%
2023/10/23	40.3	12.92	16	12.94	12.90	24.3	13,392	0.18%
2023/10/20	42.2	12.89	12.3	12.96	13.00	29.9	13,534	0.22%
2023/10/19	26.2	13.09	31	13.10	13.05	-4.8	13,402	-0.04%
2023/10/18	3.6	13.19	11.2	13.20	13.20	-7.5	13,425	-0.06%
2023/10/17	14.8	13.30	1.1	13.26	13.20	13.7	13,419	0.10%
2023/10/16	6.7	13.32	1	13.25	13.30	5.7	13,598	0.04%
2023/10/13	16.5	13.33	1	13.30	13.35	15.5	13,918	0.11%
2023/10/12	7	13.41	70.4	13.40	13.45	-63.4	14,076	-0.45%
2023/10/11	16.8	13.38	26.2	13.35	13.40	-9.5	14,094	-0.07%
2023/10/06	12.3	13.16	22.5	13.17	13.25	-10.2	14,117	-0.07%
2023/10/05	10.2	13.07	14.2	13.06	13.05	-4	14,290	-0.03%
2023/10/04	36.1	13.06	45	13.07	13.00	-8.9	14,432	-0.06%
2023/10/03	35.2	13.20	10	13.25	13.15	25.2	14,419	0.17%
2023/10/02	13.1	13.25	53.7	13.25	13.30	-40.7	14,589	-0.28%
2023/09/28	23.3	13.22	7.7	13.24	13.20	15.6	14,817	0.11%
2023/09/27	16.2	13.16	8.4	13.17	13.15	7.8	14,913	0.05%
2023/09/26	21.4	13.25	0.1	13.25	13.20	21.3	15,006	0.14%
2023/09/25	59.2	13.30	18	13.33	13.35	41.2	15,014	0.27%
2023/09/22	21.6	13.17	19.7	13.26	13.20	1.9	15,093	0.01%
2023/09/21	44.1	13.30	2	13.45	13.25	42.1	15,103	0.28%
2023/09/20	6.1	13.47	8.2	13.51	13.45	-2.1	14,960	-0.01%
2023/09/19	10.4	13.51	7	13.52	13.50	3.4	15,038	0.02%
2023/09/18	14	13.53	5	13.54	13.55	9	15,178	0.06%
2023/09/15	40.2	13.56	15	13.63	13.60	25.2	15,265	0.17%
2023/09/14	12.4	13.54	42.2	13.55	13.60	-29.8	15,208	-0.20%
2023/09/13	20.1	13.45	14	13.50	13.45	6.1	15,274	0.04%
2023/09/12	11.1	13.37	11.5	13.41	13.40	-0.4	15,711	0.00%
2023/09/11	12.7	13.34	9.1	13.36	13.35	3.6	15,744	0.02%
2023/09/08	9.3	13.37	0.3	13.40	13.35	9.1	15,769	0.06%
2023/09/07	25.1	13.34	9	13.35	13.35	16.1	15,850	0.10%
2023/09/06	35.9	13.37	0	0.00	13.35	35.9	16,189	0.22%
2023/09/05	27.3	13.45	27.4	13.45	13.45	-0.1	16,350	0.00%
2023/09/04	37.3	13.50	26	13.45	13.50	11.3	16,445	0.07%
2023/09/01	20.4	13.46	67.5	13.50	13.45	-47.1	16,718	-0.28%
2023/08/31	47.5	13.49	53.7	13.57	13.35	-6.2	16,781	-0.04%
2023/08/30	33.9	13.91	14.4	13.93	13.90	19.5	16,689	0.12%
2023/08/29	22	13.89	21.6	13.89	13.90	0.5	16,603	0.00%
2023/08/28	17	13.84	5.1	13.87	13.85	11.9	16,659	0.07%
2023/08/25	31.1	13.82	3.1	13.85	13.80	28	16,976	0.16%
2023/08/24	20.3	13.84	77.1	13.80	13.80	-56.8	17,196	-0.33%
2023/08/23	11.1	13.78	10	13.83	13.75	1.1	17,307	0.01%
2023/08/22	23.6	13.79	53.3	13.81	13.80	-29.7	17,432	-0.17%
2023/08/21	21.8	13.70	19.1	13.79	13.75	2.7	17,541	0.02%
2023/08/18	36	13.65	14	13.76	13.65	22	17,540	0.13%
2023/08/17	19.4	13.59	117.9	13.49	13.65	-98.5	17,476	-0.56%	大賣/
2023/08/16	64.9	13.53	35	13.59	13.50	29.9	17,206	0.17%
2023/08/15	128.9	13.81	15	13.76	13.80	113.9	16,752	0.68%	大買/鉅額交易
2023/08/14	115.4	13.97	69	13.97	13.95	46.4	16,693	0.28%	大買/
2023/08/11	12.4	14.21	30	14.23	14.20	-17.6	16,535	-0.11%
2023/08/10	2.4	14.20	5	14.21	14.25	-2.7	16,533	-0.02%
2023/08/09	44.4	14.14	2	14.20	14.20	42.4	16,585	0.26%
2023/08/08	32.7	14.18	1	14.15	14.15	31.7	16,420	0.19%
2023/08/07	10.1	14.31	1.1	14.30	14.35	9	16,195	0.06%
2023/08/04	6.3	14.29	13.9	14.30	14.30	-7.7	16,266	-0.05%
2023/08/02	57.6	14.34	1.4	14.35	14.25	56.1	16,308	0.34%
2023/08/01	19	14.47	31	14.48	14.55	-12	16,121	-0.07%
2023/07/31	31.1	14.44	49	14.49	14.40	-17.9	16,196	-0.11%
2023/07/28	25.3	14.40	16	14.47	14.45	9.2	15,895	0.06%
2023/07/27	8	14.44	30.8	14.48	14.50	-22.8	15,738	-0.14%
2023/07/26	10.2	14.25	26	14.28	14.30	-15.8	15,432	-0.10%
2023/07/25	19.4	14.12	4.3	14.10	14.15	15.1	15,296	0.10%
2023/07/24	46.2	14.16	0	0.00	14.10	46.2	15,144	0.31%
2023/07/21	4	14.27	10	14.27	14.25	-6	15,017	-0.04%
2023/07/20	5	14.25	14	14.28	14.25	-9	15,085	-0.06%
2023/07/19	1	14.20	4.2	14.33	14.25	-3.2	15,029	-0.02%
2023/07/18	16.6	14.23	69.1	14.27	14.30	-52.5	14,937	-0.35%
2023/07/17	21.1	14.19	60	14.19	14.20	-38.9	14,741	-0.26%
2023/07/14	6.4	14.09	27.2	14.08	14.10	-20.8	14,680	-0.14%
2023/07/13	67.1	14.05	15.4	14.03	14.00	51.7	14,754	0.35%
2023/07/12	20.5	14.08	0	14.20	14.05	20.4	14,756	0.14%
2023/07/11	21.1	14.13	28.1	14.18	14.20	-7.1	14,772	-0.05%
2023/07/10	25.5	14.14	26	14.14	14.15	-0.5	14,848	0.00%
2023/07/07	35.2	13.99	28.7	13.98	14.05	6.6	15,060	0.04%
2023/07/06	16.5	14.13	22.1	14.17	14.10	-5.6	15,328	-0.04%
2023/07/05	7.1	14.29	9	14.33	14.30	-1.9	15,200	-0.01%
2023/07/04	14.1	14.25	12.4	14.25	14.30	1.7	15,200	0.01%
2023/07/03	22.8	14.27	83.2	14.27	14.30	-60.4	15,331	-0.39%
2023/06/30	1.1	14.20	2.1	14.18	14.25	-1	15,665	-0.01%
2023/06/29	4.1	14.22	0	0.00	14.20	4.1	15,681	0.03%
2023/06/28	9.3	14.17	11.4	14.16	14.20	-2.1	15,748	-0.01%
2023/06/27	4	14.11	3.2	14.10	14.10	0.8	15,799	0.00%
2023/06/26	5.1	14.11	2	14.13	14.10	3.1	15,936	0.02%
2023/06/21	5	14.19	2	14.15	14.20	3	16,064	0.02%
2023/06/20	3.3	14.18	10.2	14.13	14.20	-6.9	16,188	-0.04%
2023/06/19	8.3	14.07	28	14.10	14.10	-19.7	16,521	-0.12%
2023/06/16	72.5	14.14	10	14.10	14.10	62.5	17,043	0.37%
2023/06/15	4.1	14.26	8	14.24	14.30	-3.9	17,340	-0.02%
2023/06/14	3.1	14.25	35.1	14.28	14.30	-32	18,580	-0.17%
2023/06/13	9.8	14.26	18.9	14.27	14.25	-9.2	22,190	-0.04%
2023/06/12	2.9	14.30	134.2	14.35	14.25	-131.2	22,395	-0.59%	大賣/鉅額交易
2023/06/09	5.4	14.26	20.6	14.25	14.25	-15.2	22,676	-0.07%
2023/06/08	0.1	14.20	9.4	14.20	14.20	-9.3	23,003	-0.04%
2023/06/07	0	0.00	6	14.23	14.25	-6	23,254	-0.03%
2023/06/06	2.1	14.10	14.1	14.14	14.10	-12	23,226	-0.05%
2023/06/05	7	14.15	29.9	14.12	14.15	-22.9	23,292	-0.10%
2023/06/02	6.1	14.01	19.2	14.02	14.00	-13.1	23,192	-0.06%
2023/06/01	11.2	14.01	8	14.00	14.00	3.2	23,304	0.01%
2023/05/31	42.7	13.97	21	14.08	14.10	21.6	23,959	0.09%
2023/05/30	43.1	14.02	3.4	13.95	13.95	39.7	24,096	0.16%
2023/05/29	3	14.07	13.8	14.12	14.10	-10.8	24,780	-0.04%
2023/05/26	9.5	14.09	14.9	14.10	14.05	-5.4	25,304	-0.02%
2023/05/25	30.2	14.05	6.6	14.08	14.05	23.6	26,087	0.09%
2023/05/24	2.6	14.11	14.3	14.12	14.15	-11.7	26,755	-0.04%
2023/05/23	2.4	14.27	17.8	14.27	14.25	-15.4	26,782	-0.06%
2023/05/22	4.5	14.22	3.6	14.26	14.25	0.9	27,071	0.00%
2023/05/19	10.4	14.20	13.2	14.25	14.20	-2.8	27,058	-0.01%
2023/05/18	14.3	14.23	72.3	14.22	14.25	-58	27,030	-0.21%
2023/05/17	1	14.05	82.1	14.07	14.10	-81.1	26,873	-0.30%
2023/05/16	43	14.05	11.4	14.02	14.00	31.6	26,805	0.12%
2023/05/15	5.2	13.90	30.6	13.89	13.90	-25.4	27,224	-0.09%
2023/05/12	7.5	13.86	18	13.85	13.85	-10.5	27,201	-0.04%
2023/05/11	10.4	13.88	10.2	13.90	13.90	0.3	27,265	0.00%
2023/05/10	8.1	13.95	6	13.95	13.95	2.1	27,236	0.01%
2023/05/09	13.5	14.03	21.4	13.98	14.00	-7.9	27,606	-0.03%
2023/05/08	4.1	14.05	55.6	14.05	14.05	-51.5	27,581	-0.19%
2023/05/05	22	13.96	1.4	14.05	14.05	20.6	27,759	0.07%
2023/05/04	2	13.98	6.4	14.00	14.00	-4.4	27,817	-0.02%
2023/05/03	9.9	13.96	93	13.95	13.95	-83.1	27,939	-0.30%
2023/05/02	2.5	13.95	19.5	14.02	14.05	-17	28,106	-0.06%
2023/04/28	4.5	13.92	14.1	13.93	13.95	-9.6	28,418	-0.03%
2023/04/27	5	13.84	21	13.80	13.90	-16	28,449	-0.06%
2023/04/26	1.1	13.85	4.1	13.87	13.90	-3	28,829	-0.01%
2023/04/25	36.4	13.88	19.2	13.95	13.85	17.2	28,906	0.06%
2023/04/24	17.1	13.89	10.9	13.88	13.90	6.2	28,892	0.02%
2023/04/21	8.7	13.78	32.4	13.81	13.80	-23.7	29,097	-0.08%
2023/04/20	7.1	13.76	31.7	13.78	13.80	-24.6	29,579	-0.08%
2023/04/19	7.3	13.86	15.2	13.85	13.85	-7.9	30,165	-0.03%
2023/04/18	25.4	13.90	45.7	13.92	13.90	-20.3	30,042	-0.07%
2023/04/17	1.4	13.90	12.5	13.90	13.95	-11.1	29,966	-0.04%
2023/04/14	22.5	13.86	61.4	13.91	13.95	-38.9	29,827	-0.13%
2023/04/13	4.1	13.88	20	13.90	13.95	-15.9	29,723	-0.05%
2023/04/12	23.6	13.80	30.4	13.85	13.85	-6.9	29,626	-0.02%
2023/04/11	13.4	13.78	275.4	13.76	13.80	-262	29,431	-0.89%	大賣/鉅額交易
2023/04/10	13.6	13.40	12	13.41	13.45	1.6	29,026	0.01%
2023/04/07	49.5	13.47	1	13.50	13.40	48.5	29,014	0.17%
2023/04/06	8.4	13.47	22.3	13.43	13.45	-13.9	28,917	-0.05%
2023/03/31	54.5	13.39	14.7	13.38	13.45	39.8	28,685	0.14%
2023/03/30	11.5	13.27	10	13.23	13.25	1.5	28,308	0.01%
2023/03/29	7.4	13.18	16	13.17	13.25	-8.6	28,289	-0.03%
2023/03/28	2.2	13.20	30.1	13.23	13.25	-27.9	28,379	-0.10%
2023/03/27	19.4	13.09	40.5	13.15	13.20	-21.1	28,513	-0.07%
2023/03/24	47.7	13.19	75	13.19	13.20	-27.3	28,595	-0.10%
2023/03/23	36	13.25	29	13.27	13.30	7	28,463	0.02%
2023/03/22	197	13.26	36.1	13.29	13.30	161	28,483	0.57%	大買/鉅額交易
2023/03/21	36.3	13.26	52.6	13.18	13.25	-16.3	28,224	-0.06%
2023/03/20	54	12.92	134.4	12.89	12.95	-80.4	27,781	-0.29%	大賣/
2023/03/17	130.8	12.73	67.3	12.72	12.80	63.5	27,322	0.23%	大買/
2023/03/16	738.2	12.75	607.1	12.74	12.70	131.1	26,504	0.49%	大買/大賣/鉅額交易
2023/03/15	42.7	14.07	15.1	14.05	14.00	27.6	23,843	0.12%
2023/03/14	97.9	14.05	150.3	14.08	14.05	-52.4	24,110	-0.22%	大賣/
2023/03/13	75.3	14.18	174	14.19	14.30	-98.7	23,728	-0.42%	大賣/
2023/03/10	48.7	14.44	20	14.47	14.50	28.6	23,591	0.12%
2023/03/09	29.8	14.60	47.1	14.61	14.65	-17.3	24,567	-0.07%
2023/03/08	11	14.56	44	14.56	14.65	-33	31,210	-0.11%
2023/03/07	5.5	14.51	56	14.58	14.60	-50.5	31,561	-0.16%
2023/03/06	33.4	14.47	81	14.47	14.50	-47.6	31,889	-0.15%
2023/03/03	126.7	14.36	24.1	14.32	14.40	102.5	32,117	0.32%	大買/鉅額交易
2023/03/02	74	14.63	33.7	14.61	14.65	40.2	31,913	0.13%
2023/03/01	33.7	14.79	71.9	14.74	14.80	-38.2	31,936	-0.12%
2023/02/24	51.5	14.31	19	14.35	14.40	32.5	31,427	0.10%
2023/02/23	147.4	14.45	159.4	14.44	14.40	-12	31,242	-0.04%	大買/大賣/
2023/02/22	36.6	14.10	364.7	14.10	14.20	-328.2	30,649	-1.07%	大賣/鉅額交易
2023/02/21	8.3	13.95	83.7	13.95	13.95	-75.5	30,113	-0.25%
2023/02/20	8.1	13.94	168.6	13.96	14.00	-160.5	30,767	-0.52%	大賣/鉅額交易
2023/02/17	35.1	13.80	16.1	13.78	13.80	18.9	30,761	0.06%
2023/02/16	2.3	13.74	2	13.75	13.70	0.3	31,054	0.00%
2023/02/15	62.2	13.67	47	13.79	13.70	15.2	31,915	0.05%
2023/02/14	73.1	13.75	37.2	13.77	13.80	35.9	32,032	0.11%
2023/02/13	21.4	13.56	64.8	13.60	13.75	-43.5	32,530	-0.13%
2023/02/10	18.4	13.43	13	13.40	13.45	5.4	32,387	0.02%
2023/02/09	11.2	13.39	14	13.40	13.35	-2.8	32,615	-0.01%
2023/02/08	46.1	13.43	20.1	13.40	13.35	26	32,683	0.08%
2023/02/07	38.6	13.46	23.9	13.43	13.40	14.7	32,751	0.04%
2023/02/06	16.4	13.15	10.7	13.18	13.15	5.7	32,462	0.02%
2023/02/03	32.2	13.17	43.6	13.20	13.25	-11.4	32,754	-0.03%
2023/02/02	45.5	13.28	3.6	13.26	13.25	41.8	32,713	0.13%
2023/02/01	4.3	13.32	6.2	13.31	13.35	-1.9	32,824	-0.01%
2023/01/31	17.2	13.40	4	13.41	13.35	13.2	32,899	0.04%
2023/01/30	53.3	13.41	35.2	13.49	13.55	18.1	32,867	0.06%
2023/01/17	27.3	13.43	10.5	13.44	13.45	16.8	32,782	0.05%
2023/01/16	18.8	13.47	40.4	13.45	13.45	-21.6	32,943	-0.07%
2023/01/13	24	13.32	7	13.30	13.30	17	33,036	0.05%
2023/01/12	17	13.31	14.4	13.29	13.30	2.7	33,731	0.01%
2023/01/11	16.1	13.36	14.2	13.38	13.35	1.9	33,883	0.01%
2023/01/10	11.4	13.32	87.6	13.31	13.35	-76.1	33,922	-0.22%
2023/01/09	15	13.16	47.5	13.14	13.20	-32.5	34,169	-0.10%
2023/01/06	4.2	12.99	1.4	12.95	12.95	2.8	33,944	0.01%
2023/01/05	12	12.96	29.2	12.95	13.00	-17.2	34,894	-0.05%
2023/01/04	10.8	12.95	22.2	12.95	12.95	-11.4	35,213	-0.03%
2023/01/03	3	12.90	41	12.96	13.00	-38	35,608	-0.11%
2022/12/30	22.2	12.99	31.3	12.95	12.95	-9.1	35,721	-0.03%
2022/12/29	44.6	12.83	44	12.81	12.85	0.6	36,228	0.00%
2022/12/28	4.5	12.91	6.3	12.89	12.90	-1.8	36,336	-0.01%
2022/12/27	6.1	12.99	19.1	12.97	12.95	-13	36,603	-0.04%
2022/12/26	21	12.93	22.3	12.95	12.90	-1.3	36,887	0.00%
2022/12/23	22.2	12.95	10	12.90	12.90	12.2	37,208	0.03%
2022/12/22	2.5	12.99	83.8	13.00	12.95	-81.3	37,649	-0.22%
2022/12/21	7.7	12.92	10.1	12.95	12.90	-2.4	38,268	-0.01%
2022/12/20	18.6	13.00	20	13.04	13.00	-1.4	38,560	0.00%
2022/12/19	2.2	12.97	37.3	13.03	13.10	-35	38,902	-0.09%
2022/12/16	5	12.98	46.3	12.98	13.05	-41.3	39,253	-0.11%
2022/12/15	7.1	12.91	2.7	12.97	12.95	4.4	39,758	0.01%
2022/12/14	32	12.95	16.5	13.00	13.00	15.5	39,966	0.04%
2022/12/13	13.3	13.00	0.1	12.95	12.90	13.2	39,996	0.03%
2022/12/12	6.4	12.96	45.4	12.99	13.00	-39	39,892	-0.10%
2022/12/09	4	13.00	123	12.93	13.00	-119	39,932	-0.30%	大賣/鉅額交易
2022/12/08	111.3	12.81	1	12.85	12.75	110.3	39,854	0.28%	大買/鉅額交易
2022/12/07	19	12.96	151.3	13.00	13.05	-132.3	39,843	-0.33%	大賣/鉅額交易
2022/12/06	12	12.80	51.1	12.85	12.85	-39.1	39,997	-0.10%
2022/12/05	53.2	12.79	28	12.79	12.75	25.2	40,374	0.06%
2022/12/02	45.9	12.82	15.3	12.87	12.90	30.6	40,494	0.08%
2022/12/01	171.8	12.92	109.2	12.99	13.00	62.6	40,339	0.16%	大買/大賣/
2022/11/30	22	12.65	174.3	12.89	13.10	-152.3	39,172	-0.39%	大賣/鉅額交易
2022/11/29	49.8	12.63	9.2	12.65	12.65	40.6	32,392	0.13%
2022/11/28	7.1	12.64	8	12.68	12.70	-0.9	32,085	0.00%
2022/11/25	25.1	12.62	65	12.70	12.60	-39.9	31,790	-0.13%
2022/11/24	74.7	12.66	51	12.68	12.65	23.7	31,530	0.08%
2022/11/23	6.1	12.79	10.9	12.81	12.75	-4.7	31,243	-0.02%
2022/11/22	37.1	12.78	10.3	12.79	12.75	26.8	31,072	0.09%
2022/11/21	35.2	12.74	59.4	12.75	12.75	-24.2	30,788	-0.08%
2022/11/18	20.1	12.64	12.3	12.70	12.65	7.8	30,589	0.03%
2022/11/17	19.9	12.61	11.3	12.62	12.65	8.6	30,543	0.03%
2022/11/16	32.7	12.71	103.9	12.68	12.55	-71.2	30,357	-0.23%	大賣/
2022/11/15	10.1	12.56	26.3	12.55	12.55	-16.2	29,658	-0.05%
2022/11/14	39.4	12.63	44	12.65	12.60	-4.6	29,585	-0.02%
2022/11/11	33.8	12.60	165.9	12.61	12.60	-132.1	29,497	-0.45%	大賣/鉅額交易
2022/11/10	8	12.36	0.1	12.45	12.40	8	28,694	0.03%
2022/11/09	56.5	12.52	41.3	12.56	12.45	15.2	28,685	0.05%
2022/11/08	14.6	12.40	97	12.40	12.40	-82.4	28,618	-0.29%
2022/11/07	5.1	12.20	61	12.18	12.20	-55.9	28,777	-0.19%
2022/11/04	23.2	12.01	11.1	12.05	12.00	12.1	29,449	0.04%
2022/11/03	44	12.03	12	12.09	12.05	32	29,875	0.11%
2022/11/02	52.6	12.00	0	0.00	12.00	52.6	29,917	0.18%
2022/11/01	1.3	12.04	2	12.05	12.05	-0.7	29,845	0.00%
2022/10/31	7.3	11.98	21.6	12.05	11.95	-14.3	29,750	-0.05%
2022/10/28	6.9	12.01	205	11.90	11.95	-198.1	29,733	-0.67%	大賣/鉅額交易
2022/10/27	34.4	12.14	24.4	12.20	12.15	10	29,723	0.03%
2022/10/26	6.6	12.12	23	12.13	12.15	-16.4	30,098	-0.05%
2022/10/25	10.3	12.10	43.4	12.14	12.10	-33.1	30,738	-0.11%
2022/10/24	28.2	12.13	30.3	12.15	12.15	-2.1	30,913	-0.01%
2022/10/21	28.2	11.79	20.1	12.04	12.05	8.1	31,132	0.03%
2022/10/20	48.6	11.71	60.5	11.63	11.70	-11.9	30,880	-0.04%
2022/10/19	19.2	11.96	11	11.99	11.85	8.2	30,356	0.03%
2022/10/18	28.5	11.96	28	11.99	12.00	0.5	30,391	0.00%
2022/10/17	94	11.83	48.8	11.82	11.90	45.3	30,381	0.15%
2022/10/14	34.6	12.36	31	12.39	12.30	3.6	29,670	0.01%
2022/10/13	100.8	12.44	26.8	12.49	12.30	73.9	29,490	0.25%
2022/10/12	9.2	12.74	81.4	12.74	12.75	-72.2	28,844	-0.25%
2022/10/11	26.8	12.61	11.1	12.64	12.65	15.7	28,717	0.05%
2022/10/07	13.5	12.81	18	12.83	12.80	-4.5	28,503	-0.02%
2022/10/06	11.2	12.82	267.1	12.79	12.85	-255.9	28,387	-0.90%	大賣/鉅額交易
2022/10/05	17	12.64	25.2	12.65	12.65	-8.2	28,018	-0.03%
2022/10/04	7.1	12.59	32.6	12.63	12.60	-25.5	27,977	-0.09%
2022/10/03	18.2	12.52	9.2	12.49	12.55	9	27,645	0.03%
2022/09/30	29.4	12.50	18.9	12.53	12.60	10.5	27,632	0.04%
2022/09/29	15	12.56	39.9	12.57	12.65	-25	27,574	-0.09%
2022/09/28	28.1	12.49	97.1	12.55	12.45	-69	27,384	-0.25%
2022/09/27	14.4	12.56	80.6	12.61	12.70	-66.2	26,904	-0.25%
2022/09/26	38.6	12.63	50.4	12.65	12.70	-11.8	26,817	-0.04%
2022/09/23	5.4	12.80	215	12.80	12.80	-209.7	26,909	-0.78%	大賣/鉅額交易
2022/09/22	34.5	12.64	244.3	12.71	12.80	-209.8	26,598	-0.79%	大賣/鉅額交易
2022/09/21	5.5	12.50	57.3	12.52	12.55	-51.8	25,918	-0.20%
2022/09/20	26.7	12.42	8.4	12.44	12.45	18.4	25,696	0.07%
2022/09/19	7.7	12.39	14.2	12.37	12.35	-6.6	25,589	-0.03%
2022/09/16	6.6	12.39	15.7	12.44	12.40	-9	25,776	-0.04%
2022/09/15	16.4	12.40	16.9	12.35	12.40	-0.6	25,850	0.00%
2022/09/14	56.1	12.25	6	12.29	12.30	50.1	25,889	0.19%
2022/09/13	303.9	12.46	86.3	12.41	12.35	217.5	25,796	0.84%	大買/鉅額交易
2022/09/12	250.5	12.72	68.7	12.71	12.70	181.8	25,451	0.71%	大買/鉅額交易
2022/09/08	17.5	12.88	184.4	12.84	12.95	-167	25,411	-0.66%	大賣/鉅額交易
2022/09/07	29.5	12.78	99.9	12.77	12.80	-70.4	25,755	-0.27%
2022/09/06	4.9	12.87	2.2	12.87	12.85	2.7	25,666	0.01%
2022/09/05	21.6	12.81	13	12.80	12.85	8.6	25,927	0.03%
2022/09/02	11.2	12.83	5.2	12.85	12.85	6	26,181	0.02%
2022/09/01	28.3	12.79	19.1	12.83	12.80	9.1	26,109	0.03%
2022/08/31	6.5	12.80	86.2	12.85	12.85	-79.7	25,965	-0.31%
2022/08/30	6	12.78	3	12.75	12.85	3	25,837	0.01%
2022/08/29	15.1	12.69	61	12.68	12.80	-45.9	25,673	-0.18%
2022/08/26	7.6	12.71	12.3	12.78	12.75	-4.7	25,500	-0.02%
2022/08/25	25	12.76	83.5	12.75	12.75	-58.5	25,546	-0.23%
2022/08/24	14	12.69	25.1	12.70	12.65	-11.1	25,672	-0.04%
2022/08/23	17.9	12.50	0	0.00	12.50	17.9	25,666	0.07%
2022/08/22	14.1	12.46	36	12.55	12.55	-21.9	26,045	-0.08%
2022/08/19	35.7	12.52	37.2	12.52	12.55	-1.4	26,201	-0.01%
2022/08/18	66.4	12.60	30	12.61	12.60	36.4	26,129	0.14%
2022/08/17	79.1	12.74	33.1	12.78	12.70	46.1	26,044	0.18%
2022/08/16	35.3	12.66	57	12.66	12.70	-21.7	26,263	-0.08%
2022/08/15	93.9	12.78	23.3	12.79	12.80	70.6	26,302	0.27%
2022/08/12	58.9	12.91	135	12.97	12.95	-76.1	25,890	-0.29%	大賣/
2022/08/11	29.4	12.90	209	12.81	12.95	-179.5	25,664	-0.70%	大賣/鉅額交易
2022/08/10	25.1	12.52	91	12.53	12.55	-65.9	25,217	-0.26%
2022/08/09	11.2	12.30	31	12.30	12.35	-19.8	24,954	-0.08%
2022/08/08	18.9	12.16	11	12.15	12.20	7.9	25,289	0.03%
2022/08/05	23.7	12.08	2	12.15	12.20	21.7	25,866	0.08%
2022/08/04	36	11.89	24.5	11.91	12.00	11.5	26,426	0.04%
2022/08/03	35.3	11.92	94.7	11.90	11.90	-59.4	26,604	-0.22%
2022/08/02	69.6	12.00	13	12.01	12.00	56.6	27,434	0.21%
2022/08/01	100.8	12.48	166	12.45	12.50	-65.2	28,609	-0.23%	大賣/
2022/07/29	135.6	12.40	31	12.45	12.40	104.6	28,753	0.36%	大買/鉅額交易
2022/07/28	51.2	12.35	79.1	12.33	12.40	-27.8	29,063	-0.10%
2022/07/27	57.6	12.22	197.9	12.17	12.25	-140.3	28,714	-0.49%	大賣/鉅額交易
2022/07/26	26.4	12.16	67	12.15	12.20	-40.6	28,726	-0.14%
2022/07/25	9.5	12.10	76.4	12.10	12.20	-66.9	28,886	-0.23%
2022/07/22	105.6	11.85	46.9	11.95	12.00	58.7	29,133	0.20%	大買/
2022/07/21	48.1	11.77	33	11.79	11.80	15.1	29,771	0.05%
2022/07/20	19.3	11.79	8.5	11.88	11.70	10.8	30,255	0.04%
2022/07/19	16.2	11.77	5	11.78	11.75	11.2	31,332	0.04%
2022/07/18	22.7	11.60	8.3	11.59	11.60	14.5	33,225	0.04%
2022/07/15	32.3	11.51	5	11.49	11.45	27.3	33,496	0.08%
2022/07/14	10.3	11.50	14.5	11.55	11.60	-4.3	34,212	-0.01%
2022/07/13	9.2	11.59	43.4	11.64	11.55	-34.2	34,828	-0.10%
2022/07/12	30.5	11.36	15.5	11.45	11.45	15	36,695	0.04%
2022/07/11	1.1	11.50	5.1	11.53	11.50	-4	37,752	-0.01%
2022/07/08	69.3	11.53	27	11.55	11.50	42.3	40,259	0.11%
2022/07/07	10.1	11.32	19	11.36	11.35	-8.9	41,252	-0.02%
2022/07/06	28	11.37	1	11.35	11.30	27	43,611	0.06%
2022/07/05	29.2	11.49	49.2	11.48	11.55	-20	46,829	-0.04%
2022/07/04	3.4	11.27	13.1	11.35	11.35	-9.7	49,139	-0.02%
2022/07/01	67.1	11.42	64.9	11.30	11.30	2.2	52,166	0.00%
2022/06/30	32.6	11.58	4	11.69	11.55	28.6	53,085	0.05%
2022/06/29	0	11.80	16	11.75	11.80	-16	53,692	-0.03%
2022/06/28	1.3	11.80	9	11.77	11.75	-7.7	54,521	-0.01%
2022/06/27	12.1	11.85	23	11.87	11.85	-10.9	55,479	-0.02%
2022/06/24	0.5	11.75	45	11.83	11.80	-44.5	56,383	-0.08%
2022/06/23	49.4	11.73	55.8	11.68	11.75	-6.4	57,833	-0.01%
2022/06/22	37.4	11.76	5	11.76	11.70	32.4	58,833	0.06%
2022/06/21	8.3	11.79	25.3	11.83	11.90	-17	59,701	-0.03%
2022/06/20	116.8	11.67	13.5	11.63	11.55	103.4	61,376	0.17%	大買/鉅額交易
2022/06/17	89.3	11.91	18.2	12.00	11.95	71.1	61,274	0.12%
2022/06/16	32.5	12.32	12.5	12.35	12.20	20	62,224	0.03%
2022/06/15	5	12.26	26	12.25	12.25	-21	63,451	-0.03%
2022/06/14	25	12.08	32.2	12.14	12.20	-7.2	63,815	-0.01%
2022/06/13	39.3	11.96	11.2	11.98	12.00	28.1	63,799	0.04%
2022/06/10	13.2	12.07	4	12.13	12.15	9.2	63,772	0.01%
2022/06/09	22	12.15	44	12.13	12.20	-22	63,967	-0.03%
2022/06/08	1.2	12.11	10.5	12.15	12.15	-9.3	64,113	-0.01%
2022/06/07	9	12.11	20.4	12.10	12.10	-11.4	64,608	-0.02%
2022/06/06	22.7	12.14	36	12.17	12.20	-13.4	65,264	-0.02%
2022/06/02	14.2	12.05	14	12.04	12.10	0.2	66,074	0.00%
2022/06/01	69.2	12.22	123	12.22	12.10	-53.8	67,225	-0.08%	大賣/
2022/05/31	24.7	12.35	20.5	12.35	12.30	4.2	67,276	0.01%
2022/05/30	51.2	12.49	121.3	12.45	12.50	-70.1	67,580	-0.10%	大賣/
2022/05/27	6.1	12.28	33.1	12.26	12.30	-27	67,699	-0.04%
2022/05/26	24.3	12.09	19.5	12.13	12.10	4.8	68,364	0.01%
2022/05/25	13.5	12.04	18	12.08	12.10	-4.5	69,034	-0.01%
2022/05/24	85.5	12.17	103.6	12.21	12.10	-18.1	70,115	-0.03%	大賣/
2022/05/23	2.1	11.89	18	12.04	12.05	-15.9	70,133	-0.02%
2022/05/20	3.1	12.00	28.1	11.98	12.00	-25	70,981	-0.04%
2022/05/19	12.3	11.89	28	11.89	11.95	-15.7	71,285	-0.02%
2022/05/18	75	12.09	46.5	12.06	12.10	28.5	71,812	0.04%
2022/05/17	71.6	11.81	72	11.78	11.85	-0.4	73,342	0.00%
2022/05/16	76	11.69	121.3	11.75	11.85	-45.3	73,675	-0.06%	大賣/
2022/05/13	106.9	11.47	121.4	11.50	11.50	-14.5	73,941	-0.02%	大買/大賣/
2022/05/12	104.4	11.53	224.6	11.48	11.40	-120.2	75,124	-0.16%	大買/大賣/鉅額交易
2022/05/11	52.5	11.80	148.3	11.84	11.85	-95.8	76,703	-0.12%	大賣/
2022/05/10	92.6	11.76	141.3	11.79	11.90	-48.7	76,668	-0.06%	大賣/
2022/05/09	268.9	11.77	383.7	11.80	11.65	-114.8	75,733	-0.15%	大買/大賣/鉅額交易
2022/05/06	95	12.13	85.7	12.13	12.15	9.3	74,503	0.01%
2022/05/05	231.2	12.54	62.9	12.61	12.45	168.3	74,101	0.23%	大買/鉅額交易
2022/05/04	47.3	12.64	24.3	12.65	12.65	23	73,468	0.03%
2022/05/03	52.1	12.60	10.7	12.65	12.65	41.4	73,638	0.06%
2022/04/29	48.5	12.77	19.8	12.83	12.75	28.7	73,948	0.04%
2022/04/28	52.8	12.59	37	12.59	12.70	15.8	73,954	0.02%
2022/04/27	129.9	12.61	384.9	12.65	12.60	-255	73,848	-0.35%	大買/大賣/鉅額交易
2022/04/26	56.6	12.90	263.1	12.92	12.90	-206.5	73,441	-0.28%	大賣/鉅額交易
2022/04/25	349.3	12.72	208.3	12.79	12.80	141	73,357	0.19%	大買/大賣/鉅額交易
2022/04/22	188.5	12.91	232.4	12.93	13.15	-43.9	72,550	-0.06%	大買/大賣/
2022/04/21	78.7	12.47	26	12.45	12.50	52.7	71,267	0.07%
2022/04/20	141	12.47	63.7	12.54	12.70	77.2	72,078	0.11%	大買/
2022/04/19	111	12.63	56.3	12.64	12.60	54.7	72,110	0.08%	大買/
2022/04/18	516.3	12.66	237.3	12.59	12.55	279	73,264	0.38%	大買/大賣/鉅額交易
2022/04/15	240.6	13.10	138.1	13.02	13.10	102.5	71,864	0.14%	大買/大賣/鉅額交易
2022/04/14	595.4	13.18	515.7	13.13	13.05	79.7	71,552	0.11%	大買/大賣/
2022/04/13	174	13.58	94.6	13.63	13.60	79.4	69,236	0.11%	大買/
2022/04/12	621.3	13.74	314.2	13.73	13.70	307.1	68,126	0.45%	大買/大賣/鉅額交易
2022/04/11	746.6	14.18	415.9	14.21	14.25	330.8	65,855	0.50%	大買/大賣/鉅額交易
2022/04/08	250.3	13.58	427.7	13.49	13.85	-177.4	62,694	-0.28%	大買/大賣/鉅額交易
2022/04/07	691.9	13.54	380.9	13.39	13.20	311	60,620	0.51%	大買/大賣/鉅額交易
2022/04/06	151.7	13.32	156	13.23	13.40	-4.3	57,848	-0.01%	大買/大賣/
2022/04/01	124.8	12.94	53.6	13.00	12.95	71.2	56,666	0.13%	大買/
2022/03/31	96.3	12.89	102.1	12.91	12.85	-5.8	55,887	-0.01%	大賣/
2022/03/30	182.5	12.80	134	12.82	12.85	48.5	55,075	0.09%	大買/大賣/
2022/03/29	173.4	12.91	57.5	12.90	12.90	115.8	54,101	0.21%	大買/鉅額交易
2022/03/28	100.1	12.75	372.6	12.65	12.95	-272.5	53,147	-0.51%	大賣/鉅額交易
2022/03/25	662.1	12.59	600.8	12.48	12.60	61.3	51,543	0.12%	大買/大賣/
2022/03/24	111.2	12.69	65.2	12.66	12.75	46	50,376	0.09%	大買/
2022/03/23	193.7	12.57	245.8	12.62	12.70	-52.1	49,443	-0.11%	大買/大賣/
2022/03/22	81.1	12.11	87.4	12.10	12.20	-6.2	47,518	-0.01%
2022/03/21	242.8	12.03	149.1	12.04	12.10	93.7	46,878	0.20%	大買/大賣/
2022/03/18	256.6	11.81	275.4	11.78	11.75	-18.8	45,209	-0.04%	大買/大賣/
2022/03/17	136	11.40	61.6	11.42	11.45	74.4	43,396	0.17%	大買/
2022/03/16	97.7	11.31	15	11.29	11.30	82.7	42,969	0.19%
2022/03/15	70.8	11.22	45.6	11.22	11.30	25.2	42,664	0.06%
2022/03/14	50.2	11.24	188.1	11.23	11.25	-137.9	42,591	-0.32%	大賣/鉅額交易
2022/03/11	89.2	11.12	22	11.15	11.15	67.2	42,403	0.16%
2022/03/10	137	11.20	137.2	11.21	11.20	-0.1	42,316	0.00%	大買/大賣/
2022/03/09	104.3	10.97	153.4	10.99	10.95	-49.2	41,911	-0.12%	大買/大賣/
2022/03/08	192.6	10.80	96.1	10.85	10.75	96.5	41,269	0.23%	大買/
2022/03/07	213.1	10.92	149	10.96	10.95	64.1	40,489	0.16%	大買/大賣/
2022/03/04	116.3	11.30	36.5	11.30	11.25	79.8	39,562	0.20%	大買/
2022/03/03	45.6	11.44	25.6	11.38	11.40	20	39,500	0.05%
2022/03/02	115.1	11.29	167.9	11.33	11.45	-52.8	39,333	-0.13%	大買/大賣/
2022/03/01	215.5	11.36	109.3	11.38	11.40	106.1	38,924	0.27%	大買/大賣/鉅額交易
2022/02/25	60.3	11.06	31.1	11.10	11.10	29.2	38,241	0.08%
2022/02/24	206.1	11.12	180.1	11.11	11.10	26	37,697	0.07%	大買/大賣/
2022/02/23	56.5	11.26	140.3	11.25	11.30	-83.8	36,765	-0.23%	大賣/
2022/02/22	187.7	11.28	138.5	11.26	11.25	49.2	36,958	0.13%	大買/大賣/
2022/02/21	69.6	11.50	30.6	11.53	11.55	39	37,209	0.10%
2022/02/18	115.6	11.52	110	11.56	11.60	5.6	37,487	0.01%	大買/大賣/
2022/02/17	635.6	11.59	607.4	11.61	11.50	28.2	36,858	0.08%	大買/大賣/
2022/02/16	96.2	11.21	46.4	11.25	11.20	49.8	35,204	0.14%
2022/02/15	211	11.21	48.7	11.22	11.20	162.3	34,749	0.47%	大買/鉅額交易
2022/02/14	197.7	11.13	118.9	11.13	11.20	78.8	33,942	0.23%	大買/大賣/
2022/02/11	223.9	10.82	173.2	10.95	11.15	50.7	32,137	0.16%	大買/大賣/
2022/02/10	25	10.64	25.7	10.63	10.60	-0.7	29,808	0.00%
2022/02/09	55	10.68	30.8	10.69	10.65	24.2	29,472	0.08%
2022/02/08	33.9	10.63	69.5	10.56	10.70	-35.6	29,376	-0.12%
2022/02/07	36.5	10.47	46.6	10.49	10.50	-10.1	28,942	-0.03%
2022/01/26	55.3	10.35	27.3	10.33	10.30	28	28,407	0.10%
2022/01/25	22.2	10.25	11	10.24	10.25	11.2	28,342	0.04%
2022/01/24	19.9	10.26	79.2	10.25	10.35	-59.3	28,096	-0.21%
2022/01/21	98.9	10.35	57.6	10.35	10.35	41.3	27,713	0.15%
2022/01/20	11.2	10.38	4	10.41	10.50	7.1	27,290	0.03%
2022/01/19	100.3	10.57	32.1	10.55	10.50	68.2	26,904	0.25%
2022/01/18	42.6	10.66	112	10.70	10.70	-69.4	26,424	-0.26%	大賣/
2022/01/17	168.3	10.61	79	10.62	10.65	89.2	25,951	0.34%	大買/
2022/01/14	295.1	10.79	296.2	10.74	10.75	-1.2	25,421	0.00%	大買/大賣/
2022/01/13	122.7	10.73	112	10.69	10.85	10.7	24,736	0.04%	大買/大賣/
2022/01/12	98.4	10.53	50.4	10.54	10.55	48	23,544	0.20%
2022/01/11	88	10.37	143.8	10.36	10.50	-55.8	22,728	-0.25%	大賣/
2022/01/10	73.6	10.15	263.1	10.15	10.20	-189.5	21,019	-0.90%	大賣/鉅額交易
2022/01/07	31.9	9.99	101	9.98	10.00	-69.1	20,423	-0.34%	大賣/
2022/01/06	54.1	9.90	36	9.93	9.92	18.1	19,555	0.09%
2022/01/05	7	9.87	35.5	9.88	9.89	-28.5	19,409	-0.15%
2022/01/04	31.6	9.83	5	9.84	9.84	26.6	19,371	0.14%
2022/01/03	54.5	9.88	151	9.89	9.87	-96.6	19,063	-0.51%	大賣/
2021/12/30	39.1	9.93	15.2	9.95	9.90	23.8	18,894	0.13%
2021/12/29	102.7	9.95	62.7	9.95	9.96	40	18,786	0.21%	大買/
2021/12/28	215.7	9.88	66.3	9.89	9.90	149.4	18,418	0.81%	大買/鉅額交易
2021/12/27	22.5	9.80	32.3	9.80	9.81	-9.8	18,088	-0.05%
2021/12/24	14.2	9.79	12.4	9.78	9.78	1.8	18,340	0.01%
2021/12/23	105	9.72	1	9.72	9.75	104	18,275	0.57%	大買/鉅額交易
2021/12/22	5.3	9.73	25	9.72	9.73	-19.7	18,373	-0.11%
2021/12/21	14.5	9.70	7.5	9.69	9.70	7	18,387	0.04%
2021/12/20	71.4	9.64	1	9.63	9.66	70.4	18,381	0.38%
2021/12/17	9.5	9.67	11	9.65	9.65	-1.5	18,493	-0.01%
2021/12/16	20	9.63	22.2	9.64	9.64	-2.2	18,590	-0.01%
2021/12/15	14.7	9.63	0.4	9.65	9.63	14.4	18,942	0.08%
2021/12/14	42.2	9.66	27.4	9.66	9.64	14.8	19,213	0.08%
2021/12/13	37.2	9.72	6	9.72	9.71	31.2	19,453	0.16%
2021/12/10	22.1	9.75	3.9	9.74	9.74	18.2	19,431	0.09%
2021/12/09	42.2	9.75	12	9.75	9.76	30.2	19,562	0.15%
2021/12/08	30	9.75	7	9.75	9.76	23	19,575	0.12%
2021/12/07	16.9	9.65	73.4	9.65	9.73	-56.5	19,505	-0.29%
2021/12/06	27.2	9.63	32	9.63	9.64	-4.8	19,782	-0.02%
2021/12/03	30.4	9.65	6	9.67	9.66	24.4	20,897	0.12%
2021/12/02	7.3	9.62	38	9.62	9.62	-30.7	21,843	-0.14%
2021/12/01	5	9.64	10	9.63	9.64	-5	22,729	-0.02%
2021/11/30	25.3	9.66	37	9.72	9.60	-11.7	23,108	-0.05%
2021/11/29	26.3	9.68	76.8	9.68	9.68	-50.5	23,208	-0.22%
2021/11/26	21.8	9.79	33.6	9.77	9.78	-11.8	23,861	-0.05%
2021/11/25	16.2	9.87	1	9.87	9.89	15.2	30,780	0.05%
2021/11/24	13.1	9.89	49.6	9.91	9.90	-36.5	31,431	-0.12%
2021/11/23	23.3	9.85	8.3	9.85	9.82	15	32,004	0.05%
2021/11/22	20.4	9.87	20.4	9.88	9.92	0	32,278	0.00%
2021/11/19	113.7	9.85	21.7	9.86	9.83	92.1	32,184	0.29%	大買/
2021/11/18	79.3	9.95	63.3	9.91	9.95	16	32,082	0.05%
2021/11/17	27	9.69	57.4	9.69	9.74	-30.4	30,771	-0.10%
2021/11/16	13.1	9.59	60.1	9.60	9.60	-47.1	30,073	-0.16%
2021/11/15	105.1	9.61	60.5	9.59	9.61	44.6	30,022	0.15%	大買/
2021/11/12	39.1	9.50	24.4	9.50	9.52	14.7	29,755	0.05%
2021/11/11	17.4	9.49	0	0.00	9.49	17.4	29,951	0.06%
2021/11/10	24.6	9.49	11.1	9.49	9.50	13.5	30,329	0.04%
2021/11/09	3.5	9.48	14.1	9.48	9.49	-10.6	30,597	-0.03%
2021/11/08	10	9.48	6.7	9.48	9.48	3.3	31,052	0.01%
2021/11/05	18.1	9.46	14	9.47	9.47	4	31,889	0.01%
2021/11/04	25.6	9.47	8.7	9.48	9.47	16.9	32,087	0.05%
2021/11/03	34.8	9.48	12.8	9.48	9.50	22	32,136	0.07%
2021/11/02	7	9.49	66.7	9.52	9.49	-59.7	32,237	-0.19%
2021/11/01	52.1	9.48	3.2	9.49	9.47	48.9	32,168	0.15%
2021/10/29	27.5	9.48	0.2	9.49	9.46	27.4	32,179	0.08%
2021/10/28	11.5	9.50	17.5	9.50	9.51	-5.9	32,125	-0.02%
2021/10/27	1.5	9.50	2	9.51	9.50	-0.5	32,230	0.00%
2021/10/26	2.1	9.52	3	9.52	9.53	-0.9	32,177	0.00%
2021/10/25	11.5	9.50	0.4	9.51	9.49	11.1	32,201	0.03%
2021/10/22	19.3	9.51	0.5	9.54	9.51	18.7	32,448	0.06%
2021/10/21	11	9.53	9.6	9.55	9.51	1.4	32,493	0.00%
2021/10/20	5.2	9.50	7.3	9.53	9.51	-2.1	32,493	-0.01%
2021/10/19	4.2	9.51	16.2	9.51	9.50	-12	32,557	-0.04%
2021/10/18	40	9.50	7.7	9.52	9.50	32.3	32,598	0.10%
2021/10/15	5.5	9.50	30.2	9.50	9.50	-24.7	32,642	-0.08%
2021/10/14	6	9.44	16.9	9.45	9.44	-10.9	32,675	-0.03%
2021/10/13	12	9.46	3.8	9.48	9.44	8.2	32,887	0.02%
2021/10/12	9.7	9.47	4	9.45	9.49	5.7	33,142	0.02%
2021/10/08	15.2	9.50	19	9.50	9.50	-3.8	33,033	-0.01%
2021/10/07	19.5	9.49	21.5	9.52	9.53	-2.1	33,112	-0.01%
2021/10/06	11	9.44	4.1	9.44	9.47	7	33,163	0.02%
2021/10/05	28.8	9.44	8.7	9.46	9.44	20.1	33,129	0.06%
2021/10/04	10.9	9.46	7	9.45	9.47	3.9	33,084	0.01%
2021/10/01	108.3	9.46	45	9.46	9.46	63.3	33,206	0.19%	大買/
2021/09/30	36.1	9.53	5	9.55	9.56	31.1	32,949	0.09%
2021/09/29	72.1	9.52	31	9.51	9.57	41.1	32,979	0.12%
2021/09/28	3.5	9.54	22.5	9.54	9.59	-19	32,969	-0.06%
2021/09/27	8	9.56	11.1	9.57	9.55	-3.1	33,024	-0.01%
2021/09/24	21	9.59	31.1	9.62	9.59	-10	33,153	-0.03%
2021/09/23	16.3	9.51	0	0.00	9.59	16.3	33,048	0.05%
2021/09/22	46.6	9.43	107.3	9.45	9.43	-60.8	32,859	-0.18%	大賣/
2021/09/17	58	9.57	45	9.65	9.55	13	32,504	0.04%
2021/09/16	13.1	9.58	77.2	9.62	9.70	-64.1	32,248	-0.20%
2021/09/15	16.1	9.53	4	9.54	9.55	12.1	31,979	0.04%
2021/09/14	25.8	9.52	11.3	9.52	9.56	14.5	31,977	0.05%
2021/09/13	25	9.47	10.2	9.49	9.49	14.8	31,820	0.05%
2021/09/10	13.3	9.46	43.2	9.46	9.45	-29.9	31,914	-0.09%
2021/09/09	75.3	9.42	7	9.42	9.40	68.3	32,094	0.21%
2021/09/08	142.9	9.48	22	9.48	9.44	120.9	31,733	0.38%	大買/鉅額交易
2021/09/07	149.1	9.77	65.3	9.78	9.82	83.8	30,699	0.27%	大買/
2021/09/06	154.8	9.78	56.3	9.81	9.78	98.5	29,785	0.33%	大買/
2021/09/03	14.1	9.73	17.4	9.74	9.74	-3.3	28,869	-0.01%
2021/09/02	23.5	9.68	38	9.67	9.67	-14.5	28,384	-0.05%
2021/09/01	53.9	9.72	10.3	9.74	9.73	43.6	27,973	0.16%
2021/08/31	81.1	9.69	62.9	9.72	9.69	18.2	27,120	0.07%
2021/08/30	14	9.63	45	9.67	9.75	-31	19,958	-0.16%
2021/08/27	68.1	9.58	16	9.59	9.56	52.1	19,212	0.27%
2021/08/26	42	9.54	3.8	9.55	9.54	38.2	18,482	0.21%
2021/08/25	19	9.58	61	9.60	9.60	-42	18,123	-0.23%
2021/08/24	44.8	9.53	18	9.53	9.59	26.8	17,924	0.15%
2021/08/23	25.5	9.61	10	9.63	9.61	15.5	17,600	0.09%
2021/08/20	19.1	9.60	18.2	9.61	9.57	0.9	17,794	0.00%
2021/08/19	0.3	9.64	20.3	9.61	9.62	-20	19,070	-0.10%
2021/08/18	5.2	9.59	20	9.59	9.65	-14.8	19,009	-0.08%
2021/08/17	1	9.51	0	0.00	9.57	1	19,062	0.01%
2021/08/16	10.1	9.60	13	9.54	9.55	-2.9	18,842	-0.02%
2021/08/13	6.2	9.67	1.1	9.70	9.69	5.1	18,673	0.03%
2021/08/12	14.1	9.72	57	9.78	9.70	-42.9	18,627	-0.23%
2021/08/11	25.2	9.78	51.7	9.77	9.82	-26.5	18,506	-0.14%
2021/08/10	6	9.62	32	9.61	9.65	-26	18,020	-0.14%
2021/08/09	7.1	9.53	36	9.55	9.57	-28.9	18,282	-0.16%
2021/08/06	22.1	9.52	13.1	9.55	9.57	9	18,375	0.05%
2021/08/05	13.6	9.52	5.6	9.53	9.55	7.9	18,660	0.04%
2021/08/04	9.4	9.49	10.2	9.51	9.55	-0.8	19,830	0.00%
2021/08/03	18	9.46	1.8	9.48	9.50	16.2	20,136	0.08%
2021/08/02	6	9.47	2	9.47	9.50	4	20,460	0.02%
2021/07/30	2.3	9.48	0	0.00	9.49	2.3	20,546	0.01%
2021/07/29	23.1	9.48	2	9.50	9.48	21.1	20,647	0.10%
2021/07/28	7.2	9.46	22.6	9.47	9.46	-15.4	20,734	-0.07%
2021/07/27	46.1	9.52	7	9.53	9.53	39.1	21,060	0.19%
2021/07/26	42.7	9.56	8	9.56	9.51	34.7	21,256	0.16%
2021/07/23	13.1	9.60	0	0.00	9.59	13.1	21,324	0.06%
2021/07/22	4.4	9.59	14	9.60	9.60	-9.6	21,426	-0.04%
2021/07/21	18.4	9.53	9.2	9.55	9.54	9.2	21,449	0.04%
2021/07/20	72	9.56	29.7	9.58	9.54	42.3	21,618	0.20%
2021/07/19	55.2	9.53	16	9.54	9.63	39.2	21,597	0.18%
2021/07/16	17.1	9.54	19.7	9.52	9.56	-2.6	21,899	-0.01%
2021/07/15	14.1	9.49	10.1	9.49	9.48	4	21,767	0.02%
2021/07/14	61	9.47	11	9.48	9.46	50	22,099	0.23%
2021/07/13	13.7	9.49	0.5	9.49	9.47	13.2	22,917	0.06%
2021/07/12	26	9.49	42	9.49	9.49	-16	23,037	-0.07%
2021/07/09	19.4	9.44	5	9.45	9.48	14.4	22,974	0.06%
2021/07/08	7.2	9.43	2.4	9.45	9.48	4.8	23,047	0.02%
2021/07/07	22	9.44	88.2	9.43	9.44	-66.2	23,134	-0.29%
2021/07/06	13.4	9.43	12	9.44	9.48	1.4	23,259	0.01%
2021/07/05	4.2	9.42	23.6	9.44	9.46	-19.5	23,258	-0.08%
2021/07/02	2.8	9.41	27.1	9.41	9.40	-24.3	23,253	-0.10%
2021/07/01	18.8	9.42	12	9.42	9.42	6.8	23,245	0.03%
2021/06/30	14	9.45	3.3	9.45	9.45	10.7	23,302	0.05%
2021/06/29	20.9	9.44	2	9.46	9.43	18.9	23,318	0.08%
2021/06/28	13.5	9.46	45	9.46	9.46	-31.5	23,586	-0.13%
2021/06/25	19.1	9.45	7	9.45	9.44	12.1	23,805	0.05%
2021/06/24	11	9.46	1.7	9.48	9.44	9.3	23,893	0.04%
2021/06/23	3	9.46	5	9.47	9.47	-2	23,854	-0.01%
2021/06/22	5.8	9.41	3.4	9.40	9.38	2.4	23,842	0.01%
2021/06/21	36.2	9.37	14	9.37	9.36	22.2	23,768	0.09%
2021/06/18	23.9	9.42	77	9.43	9.40	-53.1	23,606	-0.22%
2021/06/17	32	9.45	50	9.41	9.45	-18	23,321	-0.08%
2021/06/16	42.1	9.45	3.4	9.46	9.45	38.7	23,480	0.17%
2021/06/15	41.5	9.48	0	0.00	9.49	41.5	23,388	0.18%
2021/06/11	14	9.50	2.4	9.51	9.51	11.6	23,504	0.05%
2021/06/10	6	9.52	4.2	9.50	9.52	1.9	23,674	0.01%
2021/06/09	7.2	9.47	2.3	9.49	9.48	4.9	23,698	0.02%
2021/06/08	18	9.49	22	9.50	9.48	-4	23,658	-0.02%
2021/06/07	18.3	9.50	2	9.50	9.51	16.3	23,796	0.07%
2021/06/04	19.9	9.58	6	9.61	9.61	13.9	23,786	0.06%
2021/06/03	16	9.67	48	9.65	9.65	-32	24,046	-0.13%
2021/06/02	1.7	9.62	7	9.63	9.65	-5.3	23,997	-0.02%
2021/06/01	7.1	9.59	3	9.59	9.59	4.1	23,803	0.02%
2021/05/31	5	9.60	25	9.59	9.61	-20	23,956	-0.08%
2021/05/28	44.2	9.54	35	9.54	9.56	9.2	24,026	0.04%
2021/05/27	49	9.39	9	9.39	9.39	40	23,860	0.17%
2021/05/26	4.1	9.43	8.1	9.45	9.47	-4.1	23,047	-0.02%
2021/05/25	9.5	9.39	5.7	9.44	9.42	3.8	23,052	0.02%
2021/05/24	11	9.35	25.3	9.37	9.37	-14.3	22,981	-0.06%
2021/05/21	57	9.39	14	9.37	9.41	43	22,952	0.19%
2021/05/20	11.3	9.34	6.3	9.36	9.35	5	22,791	0.02%
2021/05/19	21.2	9.40	5	9.41	9.36	16.2	22,619	0.07%
2021/05/18	18.8	9.42	4.2	9.43	9.48	14.6	22,314	0.07%
2021/05/17	35.6	9.39	80.2	9.44	9.31	-44.6	22,238	-0.20%
2021/05/14	65.4	9.62	30.1	9.62	9.63	35.4	21,804	0.16%
2021/05/13	76	9.57	29	9.57	9.53	47	21,612	0.22%
2021/05/12	32.8	9.80	49.6	9.83	9.64	-16.8	21,153	-0.08%
2021/05/11	53.8	9.98	41.1	9.99	9.95	12.7	19,954	0.06%
2021/05/10	5	10.05	27.4	10.09	10.15	-22.4	19,577	-0.11%
2021/05/07	16.8	9.97	17.6	9.99	9.99	-0.8	19,452	0.00%
2021/05/06	13	9.93	4.4	9.99	9.92	8.6	19,365	0.04%
2021/05/05	29.3	9.91	11	9.91	9.90	18.3	19,256	0.10%
2021/05/04	35.5	9.88	78.2	9.88	9.83	-42.6	19,167	-0.22%
2021/05/03	79.4	10.07	38	10.10	10.05	41.4	18,680	0.22%
2021/04/29	8	10.18	102.8	10.15	10.20	-94.8	18,676	-0.51%	大賣/
2021/04/28	33.4	10.14	20.7	10.15	10.15	12.7	18,571	0.07%
2021/04/27	37.5	10.11	17.5	10.11	10.15	20	18,611	0.11%
2021/04/26	56	10.19	7.7	10.17	10.20	48.3	18,503	0.26%
2021/04/23	213.4	10.05	6.3	10.05	10.05	207.1	18,318	1.13%	大買/鉅額交易
2021/04/22	47.4	10.11	12.9	10.12	10.10	34.5	18,307	0.19%
2021/04/21	23.7	10.05	36.6	10.03	10.05	-12.9	17,748	-0.07%
2021/04/20	29.6	10.14	16.1	10.08	10.20	13.5	17,597	0.08%
2021/04/19	75.7	10.09	127.3	10.11	10.20	-51.6	17,294	-0.30%	大賣/
2021/04/16	5.7	9.93	51	9.94	9.97	-45.3	16,507	-0.27%
2021/04/15	3.6	9.86	59.8	9.86	9.89	-56.2	16,369	-0.34%
2021/04/14	36.6	9.82	13.7	9.82	9.80	22.9	16,255	0.14%
2021/04/13	3.3	9.88	31.5	9.88	9.85	-28.2	16,212	-0.17%
2021/04/12	17	9.79	27.5	9.82	9.88	-10.5	16,000	-0.07%
2021/04/09	14	9.78	22.5	9.78	9.77	-8.5	15,884	-0.05%
2021/04/08	20	9.80	26.2	9.80	9.80	-6.1	15,897	-0.04%
2021/04/07	20.3	9.85	31.5	9.83	9.84	-11.2	16,107	-0.07%
2021/04/06	23.1	9.88	63.7	9.86	9.87	-40.6	16,001	-0.25%
2021/04/01	5.7	9.90	58.4	9.92	9.93	-52.7	15,792	-0.33%
2021/03/31	44	9.96	151.5	9.94	9.96	-107.5	15,638	-0.69%	大賣/鉅額交易
2021/03/30	26	10.00	27.2	10.01	10.00	-1.2	15,260	-0.01%
2021/03/29	39	9.93	9	9.94	9.98	30	15,007	0.20%
2021/03/26	26	9.86	11	9.85	9.86	15	14,856	0.10%
2021/03/25	13	9.80	37.2	9.81	9.82	-24.2	14,973	-0.16%
2021/03/24	11.1	9.77	2	9.75	9.76	9.1	15,066	0.06%
2021/03/23	14.3	9.74	3.1	9.73	9.73	11.3	15,029	0.08%
2021/03/22	14.2	9.69	52.5	9.74	9.77	-38.3	15,067	-0.25%
2021/03/19	20.4	9.70	6	9.72	9.69	14.4	15,238	0.09%
2021/03/18	17.1	9.78	8.4	9.79	9.76	8.7	15,139	0.06%
2021/03/17	36.7	9.79	12	9.79	9.77	24.7	15,139	0.16%
2021/03/16	7.7	9.83	29.2	9.85	9.87	-21.4	15,003	-0.14%
2021/03/15	17.8	9.75	21.3	9.79	9.80	-3.4	15,058	-0.02%
2021/03/12	38.3	9.73	3	9.73	9.75	35.3	15,253	0.23%
2021/03/11	16.5	9.76	7.2	9.78	9.73	9.3	15,310	0.06%
2021/03/10	10.8	9.69	2.3	9.69	9.70	8.5	15,122	0.06%
2021/03/09	5.2	9.63	18	9.63	9.63	-12.8	14,985	-0.09%
2021/03/08	7.5	9.54	5.5	9.55	9.52	2	14,772	0.01%
2021/03/05	3.3	9.56	1	9.55	9.55	2.3	14,755	0.02%
2021/03/04	19.3	9.49	7	9.54	9.54	12.3	15,234	0.08%
2021/03/03	9.8	9.58	4.2	9.58	9.61	5.5	15,068	0.04%
2021/03/02	26.2	9.48	3	9.52	9.40	23.2	14,804	0.16%
2021/02/26	31.4	9.51	3.1	9.54	9.47	28.3	14,663	0.19%
2021/02/25	16.3	9.65	33.2	9.65	9.68	-16.9	14,092	-0.12%
2021/02/24	10.2	9.61	9.6	9.59	9.59	0.6	13,992	0.00%
2021/02/23	6.1	9.51	11.1	9.51	9.56	-5	13,850	-0.04%
2021/02/22	4.5	9.46	5	9.48	9.45	-0.5	13,764	0.00%
2021/02/19	14.4	9.38	0	0.00	9.47	14.4	13,731	0.10%
2021/02/18	23.1	9.45	9.1	9.44	9.42	14	13,697	0.10%
2021/02/17	21	9.38	0.2	9.36	9.44	20.8	13,765	0.15%
2021/02/05	5.9	9.29	9.1	9.28	9.29	-3.3	13,509	-0.02%
2021/02/04	5.1	9.24	4	9.23	9.29	1.1	13,549	0.01%
2021/02/03	13.3	9.23	8.2	9.26	9.30	5.1	13,897	0.04%
2021/02/02	25.5	9.21	4.1	9.19	9.25	21.5	14,162	0.15%
2021/02/01	4.5	9.20	2.3	9.21	9.23	2.2	14,241	0.02%
2021/01/29	46.1	9.16	0	0.00	9.10	46.1	14,235	0.32%
2021/01/28	20.3	9.22	4	9.24	9.21	16.3	13,922	0.12%
2021/01/27	30.4	9.28	0.1	9.29	9.26	30.3	13,776	0.22%
2021/01/26	14.3	9.29	11	9.29	9.28	3.3	13,733	0.02%
2021/01/25	35.1	9.30	5.1	9.28	9.36	30.1	13,666	0.22%
2021/01/22	37.1	9.28	21.7	9.27	9.26	15.4	13,710	0.11%
2021/01/21	36.7	9.37	0	0.00	9.34	36.7	13,475	0.27%
2021/01/20	60.6	9.40	41.1	9.41	9.35	19.4	13,317	0.15%
2021/01/19	6	9.48	7.3	9.50	9.48	-1.2	12,957	-0.01%
2021/01/18	18.6	9.49	54.2	9.49	9.47	-35.5	12,963	-0.27%
2021/01/15	27.6	9.59	1.1	9.62	9.56	26.5	12,782	0.21%
2021/01/14	3.4	9.65	0	0.00	9.65	3.4	12,701	0.03%
2021/01/13	4	9.67	0.7	9.69	9.65	3.3	12,669	0.03%
2021/01/12	18.4	9.68	1	9.65	9.64	17.4	12,630	0.14%
2021/01/11	3	9.76	6.4	9.79	9.80	-3.4	12,524	-0.03%
2021/01/08	2	9.73	15.1	9.70	9.75	-13.1	12,363	-0.11%
2021/01/07	12	9.66	11.8	9.67	9.65	0.2	12,187	0.00%
2021/01/06	12.4	9.65	52.5	9.68	9.64	-40.2	12,166	-0.33%
2021/01/05	31.1	9.68	39.1	9.68	9.73	-8.1	12,020	-0.07%
2021/01/04	50.1	9.73	24.4	9.73	9.71	25.7	12,041	0.21%
2020/12/31	2	9.72	1.1	9.68	9.73	0.9	11,960	0.01%
2020/12/30	27	9.63	61.2	9.66	9.69	-34.2	11,869	-0.29%
2020/12/29	16	9.59	9.3	9.59	9.59	6.7	11,584	0.06%
2020/12/28	7.9	9.58	45.7	9.58	9.59	-37.8	11,587	-0.33%
2020/12/25	2	9.58	0	0.00	9.58	2	11,630	0.02%
2020/12/24	5.3	9.54	1	9.57	9.58	4.3	11,685	0.04%
2020/12/23	21.1	9.51	11	9.50	9.50	10.1	11,787	0.09%
2020/12/22	28.5	9.57	3.6	9.57	9.52	24.9	11,791	0.21%
2020/12/21	2.2	9.56	16.2	9.59	9.61	-13.9	12,034	-0.12%
2020/12/18	7.3	9.56	1.6	9.58	9.43	5.7	12,087	0.05%
2020/12/17	5.5	9.59	23	9.59	9.57	-17.5	12,111	-0.14%
2020/12/16	3.1	9.59	37	9.60	9.59	-34	12,281	-0.28%
2020/12/15	52.9	9.49	3	9.49	9.48	49.9	12,309	0.41%
2020/12/14	15.1	9.59	12	9.60	9.56	3.1	12,111	0.03%
2020/12/11	16	9.58	6.8	9.59	9.61	9.2	12,125	0.08%
2020/12/10	6.8	9.57	26.1	9.54	9.60	-19.4	12,017	-0.16%
2020/12/09	46.4	9.53	43.4	9.53	9.53	2.9	11,917	0.02%
2020/12/08	69.9	9.68	2.9	9.69	9.67	67	11,665	0.57%
2020/12/07	56	9.89	13	9.84	9.86	43	11,400	0.38%
2020/12/04	5	9.87	4.1	9.86	9.88	1	11,377	0.01%
2020/12/03	19	9.85	0.2	9.86	9.87	18.9	11,349	0.17%
2020/12/02	23.3	9.85	1.8	9.86	9.85	21.4	11,477	0.19%
2020/12/01	27	9.86	2.1	9.88	9.91	25	11,536	0.22%
2020/11/30	1.1	9.87	45.1	9.89	9.95	-44.1	11,692	-0.38%
2020/11/27	13	9.87	5	9.87	9.86	8	11,440	0.07%
2020/11/26	7.1	9.86	4.2	9.87	9.90	2.9	11,696	0.02%
2020/11/25	1	9.89	0	0.00	9.88	1	12,227	0.01%
2020/11/24	7	9.86	9.2	9.87	9.87	-2.2	12,255	-0.02%
2020/11/23	4	9.89	3.2	9.91	9.90	0.8	12,304	0.01%
2020/11/20	1	9.87	1	9.89	9.89	0	12,294	0.00%
2020/11/19	13	9.87	0.5	9.89	9.85	12.5	12,323	0.10%
2020/11/18	21	9.91	31.6	9.91	9.93	-10.6	12,310	-0.09%
2020/11/17	17	9.86	9.5	9.85	9.89	7.5	12,298	0.06%
2020/11/16	17	9.84	10	9.88	9.89	7	12,725	0.06%
2020/11/13	29.3	9.84	0.3	9.90	9.83	29	12,610	0.23%
2020/11/12	24	9.95	7.9	9.93	9.90	16.1	12,607	0.13%
2020/11/11	38.1	10.01	32.4	10.04	10.10	5.6	12,516	0.04%
2020/11/10	14.5	9.87	50	9.90	9.93	-35.5	12,177	-0.29%
2020/11/09	23.2	9.71	16.3	9.74	9.76	6.9	11,894	0.06%
2020/11/06	17	9.62	30.2	9.62	9.66	-13.2	11,817	-0.11%
2020/11/05	8	9.62	24	9.62	9.62	-16	11,868	-0.13%
2020/11/04	11	9.55	2	9.64	9.64	9	11,973	0.08%
2020/11/03	9	9.61	6.8	9.58	9.60	2.2	12,020	0.02%
2020/11/02	4.8	9.46	4.4	9.48	9.57	0.4	12,110	0.00%
2020/10/30	36	9.44	35.2	9.48	9.40	0.8	12,215	0.01%
2020/10/29	61.5	9.50	41	9.53	9.50	20.5	12,145	0.17%
2020/10/28	34.6	9.63	3.4	9.65	9.59	31.2	12,260	0.25%
2020/10/27	1	9.66	0	9.74	9.68	1	12,322	0.01%
2020/10/26	7	9.76	4.1	9.78	9.75	2.9	12,402	0.02%
2020/10/23	1	9.50	4	9.53	9.63	-3	12,500	-0.02%
2020/10/22	1	9.47	5	9.49	9.48	-4	12,666	-0.03%
2020/10/21	19.1	9.50	1	9.51	9.46	18.1	12,874	0.14%
2020/10/20	44.2	9.54	3	9.57	9.50	41.2	13,003	0.32%
2020/10/19	3	9.55	0.7	9.58	9.57	2.3	13,238	0.02%
2020/10/16	12	9.57	3	9.60	9.55	9	13,925	0.06%
2020/10/15	11	9.58	91.4	9.58	9.57	-80.4	14,678	-0.55%
2020/10/14	3.2	9.64	56.2	9.63	9.63	-53	15,015	-0.35%
2020/10/13	21	9.67	3.3	9.66	9.67	17.8	15,231	0.12%
2020/10/12	33	9.72	8	9.73	9.77	25	15,530	0.16%
2020/10/08	5	9.80	0	0.00	9.79	5	15,562	0.03%
2020/10/07	26	9.84	62	9.81	9.84	-36	15,558	-0.23%
2020/10/06	2	9.75	4	9.74	9.78	-2	15,614	-0.01%
2020/10/05	16.4	9.67	30.3	9.65	9.69	-13.9	15,734	-0.09%
2020/09/30	1	9.57	94	9.58	9.54	-93	15,781	-0.59%
2020/09/29	23	9.59	8	9.55	9.55	15	15,895	0.09%
2020/09/28	4	9.57	14.1	9.52	9.56	-10.1	16,090	-0.06%
2020/09/25	18	9.30	4.1	9.30	9.33	14	16,178	0.09%
2020/09/24	65	9.28	6	9.27	9.21	59	16,178	0.36%
2020/09/23	36	9.53	0	0.00	9.52	36	15,949	0.23%
2020/09/22	25	9.67	1	9.65	9.63	24	15,678	0.15%
2020/09/21	28	9.81	32	9.80	9.78	-4	15,532	-0.03%
2020/09/18	14	9.85	0	0.00	9.87	14	15,476	0.09%
2020/09/17	10	9.86	2	9.88	9.87	8	15,425	0.05%
2020/09/16	16	9.87	0	0.00	9.86	16	15,579	0.10%
2020/09/15	9.6	9.89	2	9.90	9.90	7.6	15,501	0.05%
2020/09/14	3	9.90	0	0.00	9.89	3	15,719	0.02%
2020/09/11	15	9.92	2.1	9.90	9.93	13	15,741	0.08%
2020/09/10	12	9.93	5	9.94	9.95	7	15,778	0.04%
2020/09/09	13	9.90	1.3	9.91	9.90	11.7	15,876	0.07%
2020/09/08	1	9.99	9.9	9.97	9.98	-8.9	16,085	-0.06%
2020/09/07	11	9.89	35.3	9.84	9.93	-24.3	16,374	-0.15%
2020/09/04	17.5	9.86	2.1	9.87	9.87	15.5	16,597	0.09%
2020/09/03	20	9.86	101.8	9.93	9.92	-81.8	16,620	-0.49%	大賣/
2020/09/02	34.2	9.93	62.5	9.94	9.91	-28.3	16,552	-0.17%
2020/09/01	49.6	9.98	0	0.00	9.97	49.6	16,624	0.30%
2020/08/31	151.4	10.02	51.6	10.05	10.00	99.8	16,532	0.60%	大買/
2020/08/28	19.6	10.06	7.4	10.08	10.05	12.3	16,311	0.08%
2020/08/27	1.2	10.06	39	10.09	10.05	-37.8	16,618	-0.23%
2020/08/26	6.5	10.06	103.9	10.10	10.10	-97.4	16,673	-0.58%	大賣/
2020/08/25	10.3	10.10	20.6	10.08	10.05	-10.4	16,880	-0.06%
2020/08/24	2	10.00	0	0.00	10.00	2	17,337	0.01%
2020/08/21	4.5	10.06	1	10.05	10.10	3.5	17,590	0.02%
2020/08/20	32	10.01	12	10.01	10.00	20	17,626	0.11%
2020/08/19	4	10.16	0	0.00	10.15	4	17,359	0.02%
2020/08/18	1	10.15	2.9	10.20	10.20	-1.9	17,412	-0.01%
2020/08/17	2	10.15	1.9	10.17	10.20	0.1	17,460	0.00%
2020/08/14	54	10.05	147	10.10	10.15	-93	17,574	-0.53%	大賣/
2020/08/13	58	10.10	50.1	10.15	10.10	7.9	17,579	0.05%
2020/08/12	7	10.10	0.6	10.15	10.10	6.4	17,686	0.04%
2020/08/11	10	10.15	0	0.00	10.10	10	17,703	0.06%
2020/08/10	3	10.20	1.2	10.21	10.20	1.8	17,809	0.01%
2020/08/07	4.1	10.11	0	0.00	10.10	4.1	17,786	0.02%
2020/08/06	1	10.10	7	10.11	10.15	-6	17,849	-0.03%
2020/08/05	6	10.08	221	10.05	10.05	-215	17,961	-1.20%	大賣/鉅額交易
2020/08/04	10.2	10.05	0	0.00	10.05	10.2	18,197	0.06%
2020/08/03	33.2	10.08	0	0.00	10.00	33.2	18,131	0.18%
2020/07/31	6	10.15	1	10.15	10.10	5	18,189	0.03%
2020/07/30	56.7	10.10	0	0.00	10.20	56.7	18,200	0.31%
2020/07/29	1.1	10.20	0	0.00	10.10	1.1	18,256	0.01%
2020/07/28	20	10.09	2	10.10	10.10	18	18,338	0.10%
2020/07/27	66.2	10.23	6	10.24	10.15	60.2	18,541	0.32%
2020/07/24	44.3	10.38	10	10.35	10.35	34.3	18,667	0.18%
2020/07/23	42	10.52	3	10.48	10.45	39	18,661	0.21%
2020/07/22	74.5	10.58	31	10.58	10.60	43.5	18,583	0.23%
2020/07/21	21	11.06	37	11.13	11.15	-16	17,981	-0.09%
2020/07/20	0	0.00	31	11.10	11.10	-31	17,350	-0.18%
2020/07/17	13.5	11.10	11	11.09	11.10	2.5	17,135	0.01%
2020/07/16	0	0.00	15.1	11.06	11.10	-15.1	17,182	-0.09%
2020/07/15	6	10.95	68	10.95	11.00	-62	17,023	-0.36%
2020/07/14	2	11.00	1	11.00	10.95	1	17,162	0.01%
2020/07/13	18	10.98	37.2	11.00	11.00	-19.2	17,447	-0.11%
2020/07/10	15	10.96	0	0.00	10.95	15	17,741	0.08%
2020/07/09	4	11.08	9.3	11.10	11.05	-5.3	17,843	-0.03%
2020/07/08	60.2	11.00	9.1	11.05	11.15	51.1	18,064	0.28%
2020/07/07	38	10.99	33	11.04	11.00	5	18,325	0.03%
2020/07/06	6	10.99	22.2	10.99	11.05	-16.2	18,546	-0.09%
2020/07/03	46	10.95	11	10.93	10.90	35	18,613	0.19%
2020/07/02	0	0.00	15.1	10.90	10.95	-15.1	18,838	-0.08%
2020/07/01	8	10.86	0	0.00	10.85	8	19,013	0.04%
2020/06/30	6	10.85	26	10.85	10.80	-20	19,193	-0.10%
2020/06/29	18	10.78	7	10.80	10.75	11	19,503	0.06%
2020/06/24	11.5	10.89	14	10.86	10.85	-2.5	19,721	-0.01%
2020/06/23	4	10.83	49	10.88	10.90	-45	20,159	-0.22%
2020/06/22	1	10.90	1	10.90	10.90	0	20,145	0.00%
2020/06/19	26	10.88	0	0.00	10.80	26	20,664	0.13%
2020/06/18	39	10.92	0.8	10.95	10.90	38.2	20,861	0.18%
2020/06/17	8	10.95	1.1	10.95	11.00	6.9	21,170	0.03%
2020/06/16	0	0.00	9	11.00	10.95	-9	21,783	-0.04%
2020/06/15	36	10.82	6	10.80	10.80	30	22,865	0.13%
2020/06/12	35	10.84	28.3	10.78	10.90	6.7	23,260	0.03%
2020/06/11	201.1	11.13	25	11.05	11.00	176.1	23,838	0.74%	大買/鉅額交易
2020/06/10	12	11.20	1.2	11.20	11.20	10.8	24,163	0.04%
2020/06/09	20	11.15	0.1	11.15	11.15	20	25,167	0.08%
2020/06/08	65	11.23	5	11.20	11.20	60	25,780	0.23%
2020/06/05	13.3	11.21	15	11.20	11.20	-1.7	25,765	-0.01%
2020/06/04	33.2	11.19	26	11.16	11.20	7.2	26,450	0.03%
2020/06/03	35	11.07	54.1	11.03	11.15	-19.1	27,285	-0.07%
2020/06/02	27	10.85	0	0.00	10.85	27	27,129	0.10%
2020/06/01	8	10.80	5.2	10.69	10.85	2.8	27,072	0.01%
2020/05/29	17	10.62	65	10.65	10.60	-48	26,992	-0.18%
2020/05/28	33	10.69	2	10.75	10.65	31	26,681	0.12%
2020/05/27	3	10.75	0	0.00	10.80	3	27,044	0.01%
2020/05/26	8	10.73	26	10.75	10.70	-18	27,325	-0.07%
2020/05/25	5	10.64	3	10.65	10.65	2	27,340	0.01%
2020/05/22	5.3	10.69	10	10.68	10.65	-4.7	27,448	-0.02%
2020/05/21	12.2	10.75	0	0.00	10.80	12.2	27,603	0.04%
2020/05/20	12	10.72	7.5	10.70	10.75	4.5	28,065	0.02%
2020/05/19	15	10.70	0	0.00	10.75	15	28,154	0.05%
2020/05/18	5	10.55	12.2	10.59	10.60	-7.2	28,191	-0.03%
2020/05/15	32.5	10.65	1	10.75	10.60	31.5	28,229	0.11%
2020/05/14	7	10.66	6.2	10.74	10.70	0.8	28,086	0.00%
2020/05/13	24	10.76	7	10.71	10.70	17	28,045	0.06%
2020/05/12	11	10.79	33	10.76	10.75	-22	28,035	-0.08%
2020/05/11	27	10.86	54.3	10.89	10.85	-27.3	28,067	-0.10%
2020/05/08	18	10.63	0	0.00	10.60	18	27,904	0.06%
2020/05/07	11	10.53	2	10.55	10.60	9	28,301	0.03%
2020/05/06	11	10.55	3.6	10.59	10.55	7.4	28,191	0.03%
2020/05/05	8	10.56	11	10.55	10.55	-3	28,282	-0.01%
2020/05/04	21	10.57	10	10.57	10.55	11	28,321	0.04%
2020/04/30	6	10.83	31	10.80	10.85	-25	28,349	-0.09%
2020/04/29	25	10.55	16.9	10.58	10.65	8.1	28,719	0.03%
2020/04/28	30.8	10.35	35	10.30	10.35	-4.3	28,685	-0.01%
2020/04/27	7	10.29	1	10.30	10.30	6	29,638	0.02%
2020/04/24	17	10.18	0	0.00	10.15	17	29,920	0.06%
2020/04/23	12	10.12	3	10.25	10.25	9	30,030	0.03%
2020/04/22	9	10.09	3	10.12	10.15	6	29,989	0.02%
2020/04/21	63	10.17	49	10.11	10.10	14	29,929	0.05%
2020/04/20	18	10.40	4	10.40	10.35	14	29,768	0.05%
2020/04/17	49	10.61	1	10.70	10.50	48	29,919	0.16%
2020/04/16	23	10.47	3.1	10.55	10.55	19.9	29,751	0.07%
2020/04/15	26	10.60	24	10.56	10.65	2	29,474	0.01%
2020/04/14	15.1	10.36	54	10.41	10.45	-38.9	29,437	-0.13%
2020/04/13	68	10.21	19	10.21	10.20	49	29,348	0.17%
2020/04/10	70	10.39	92	10.33	10.45	-22	29,087	-0.08%
2020/04/09	17	9.90	23.3	9.98	10.05	-6.3	28,815	-0.02%
2020/04/08	48	9.76	7.1	9.81	9.84	40.9	28,381	0.14%
2020/04/07	17	9.69	33	9.73	9.72	-16	28,152	-0.06%
2020/04/06	28	9.56	34.2	9.67	9.59	-6.2	27,910	-0.02%
2020/04/01	24	9.60	3	9.60	9.58	21	28,151	0.07%
2020/03/31	45.2	9.68	2	9.67	9.69	43.2	27,994	0.15%
2020/03/30	16.4	9.61	25	9.61	9.68	-8.6	27,578	-0.03%
2020/03/27	62	9.89	8	9.88	9.86	54	27,234	0.20%
2020/03/26	27	9.66	18	9.72	9.72	9	26,820	0.03%
2020/03/25	55	9.77	97.8	9.73	9.80	-42.8	26,882	-0.16%
2020/03/24	34	9.36	296	9.35	9.30	-262	26,531	-0.99%	大賣/鉅額交易
2020/03/23	29	8.99	18	9.04	9.00	11	26,312	0.04%
2020/03/20	60	9.31	50	9.37	9.46	10	26,101	0.04%
2020/03/19	73.5	8.82	81	8.94	8.61	-7.5	25,510	-0.03%
2020/03/18	53.1	9.57	68.3	9.57	9.48	-15.2	24,421	-0.06%
2020/03/17	88.2	9.81	21.1	9.73	9.73	67.1	23,846	0.28%
2020/03/16	47	10.06	140	10.14	10.00	-93	22,979	-0.40%	大賣/
2020/03/13	73.3	10.01	73.3	10.01	10.30	-0.1	22,372	0.00%
2020/03/12	145.1	10.84	61	10.77	10.70	84.1	21,272	0.40%	大買/
2020/03/11	42.2	11.25	1	11.25	11.20	41.2	20,545	0.20%
2020/03/10	47.4	11.06	137	11.01	11.20	-89.6	20,254	-0.44%	大賣/
2020/03/09	134.3	11.41	149.5	11.35	11.30	-15.2	19,438	-0.08%	大買/大賣/
2020/03/06	62	11.85	9	11.82	11.80	53	18,286	0.29%
2020/03/05	40	11.98	0	0.00	12.00	40	18,272	0.22%
2020/03/04	14.3	11.85	2.1	11.95	11.90	12.2	18,257	0.07%
2020/03/03	18	11.93	2	11.95	11.90	16	18,140	0.09%
2020/03/02	61.5	11.81	41	11.78	11.80	20.5	18,055	0.11%
2020/02/27	97	12.03	0	0.00	12.00	97	17,920	0.54%
2020/02/26	20	12.05	26	12.05	12.05	-6	17,701	-0.03%
2020/02/25	88	12.09	7.2	12.05	12.05	80.8	17,525	0.46%
2020/02/24	41.6	12.10	6	12.10	12.10	35.6	17,463	0.20%
2020/02/21	109	12.15	4	12.25	12.15	105	17,300	0.61%	大買/鉅額交易
2020/02/20	18.2	12.29	0	0.00	12.25	18.2	16,697	0.11%
2020/02/19	39	12.25	0	0.00	12.30	39	16,645	0.23%
2020/02/18	1	12.20	2	12.20	12.25	-1	16,650	-0.01%
2020/02/17	9	12.17	1	12.15	12.15	8	16,780	0.05%
2020/02/14	17	12.18	30	12.20	12.15	-13	16,886	-0.08%
2020/02/13	35	12.20	0.3	12.25	12.20	34.8	16,934	0.21%
2020/02/12	57.3	12.15	10	12.15	12.15	47.3	17,307	0.27%
2020/02/11	15	12.19	1	12.20	12.15	14	17,243	0.08%
2020/02/10	68	12.12	92.3	12.15	12.20	-24.3	17,214	-0.14%
2020/02/07	7	12.35	0	0.00	12.30	7	17,079	0.04%
2020/02/06	31	12.38	45	12.39	12.45	-14	17,108	-0.08%
2020/02/05	26	12.26	3	12.28	12.30	23	17,096	0.13%
2020/02/04	42.4	12.23	3.3	12.27	12.30	39.2	17,042	0.23%
2020/02/03	82	12.06	1	12.15	12.10	81	17,173	0.47%
2020/01/31	50	12.37	17.1	12.36	12.35	32.9	16,566	0.20%
2020/01/30	143.5	12.34	8	12.39	12.30	135.5	16,285	0.83%	大買/鉅額交易
2020/01/20	6.6	12.75	35	12.76	12.75	-28.4	15,191	-0.19%
2020/01/17	38.4	12.59	109	12.60	12.65	-70.6	14,756	-0.48%	大賣/
2020/01/16	4.1	12.55	6	12.55	12.55	-1.9	14,604	-0.01%
2020/01/15	13.2	12.52	3	12.50	12.50	10.2	14,593	0.07%
2020/01/14	22.3	12.57	9	12.61	12.60	13.3	14,515	0.09%
2020/01/13	9.2	12.53	12	12.55	12.60	-2.8	14,462	-0.02%
2020/01/10	29.9	12.48	0	0.00	12.50	29.9	14,313	0.21%
2020/01/09	1	12.45	3	12.50	12.45	-2	14,208	-0.01%
2020/01/08	61.2	12.44	77	12.45	12.40	-15.8	14,297	-0.11%
2020/01/07	22	12.52	10.5	12.50	12.50	11.5	13,964	0.08%
2020/01/06	59	12.59	0	0.00	12.55	59	13,862	0.43%
2020/01/03	93	12.62	1	12.65	12.65	92	13,910	0.66%
2020/01/02	9	12.61	0	0.00	12.60	9	13,900	0.06%
2019/12/31	5	12.60	21.4	12.60	12.60	-16.4	14,012	-0.12%
2019/12/30	2	12.65	0	0.00	12.65	2	14,121	0.01%
2019/12/27	4	12.64	8	12.66	12.60	-4	15,582	-0.03%
2019/12/26	23	12.55	0	0.00	12.55	23	15,811	0.15%
2019/12/25	16	12.56	16	12.55	12.55	0	15,934	0.00%
2019/12/24	0	0.00	1	12.60	12.60	-1	16,059	-0.01%
2019/12/23	8.1	12.54	2	12.55	12.60	6.1	16,221	0.04%
2019/12/20	32	12.57	0.6	12.60	12.55	31.4	16,348	0.19%
2019/12/19	51.1	12.57	1	12.55	12.55	50.1	16,260	0.31%
2019/12/18	24.6	12.55	37.6	12.55	12.60	-13	16,479	-0.08%
2019/12/17	1	12.50	85	12.52	12.55	-84	16,753	-0.50%
2019/12/16	11	12.46	13	12.50	12.45	-2	17,372	-0.01%
2019/12/13	19	12.49	10	12.45	12.45	9	17,457	0.05%
2019/12/12	12.8	12.50	4	12.45	12.50	8.8	17,471	0.05%
2019/12/11	38	12.41	0	12.45	12.40	38	17,508	0.22%
2019/12/10	20	12.43	12.4	12.43	12.40	7.6	17,531	0.04%
2019/12/09	50	12.44	24	12.42	12.40	26	17,572	0.15%
2019/12/06	20	12.42	5.1	12.43	12.40	14.9	17,780	0.08%
2019/12/04	25	12.41	0	0.00	12.40	25	17,945	0.14%
2019/12/03	1	12.45	0	0.00	12.45	1	17,934	0.01%
2019/12/02	12.3	12.43	21	12.45	12.40	-8.7	18,039	-0.05%
2019/11/29	4	12.53	0	12.55	12.50	4	17,872	0.02%
2019/11/28	3	12.55	0	0.00	12.55	3	17,857	0.02%
2019/11/27	47	12.55	0	0.00	12.55	47	17,908	0.26%
2019/11/26	17	12.51	113	12.54	12.60	-96	17,876	-0.54%	大賣/
2019/11/25	18	12.46	1	12.45	12.55	17	17,415	0.10%
2019/11/22	18	12.44	0	0.00	12.40	18	17,526	0.10%
2019/11/21	12	12.43	10	12.45	12.40	2	17,601	0.01%
2019/11/20	9	12.50	2	12.55	12.50	7	17,604	0.04%
2019/11/19	2	12.48	0	0.00	12.50	2	17,676	0.01%
2019/11/18	28	12.48	0	0.00	12.55	28	17,909	0.16%
2019/11/15	28	12.45	5	12.50	12.45	23	18,040	0.13%
2019/11/14	20	12.42	23	12.40	12.40	-3	18,048	-0.02%
2019/11/13	35.1	12.46	11.4	12.46	12.45	23.8	18,177	0.13%
2019/11/12	98.3	12.50	26	12.54	12.55	72.3	18,323	0.39%
2019/11/11	24.3	12.50	48.5	12.54	12.50	-24.2	18,937	-0.13%
2019/11/08	10	12.70	0.3	12.75	12.70	9.7	19,216	0.05%
2019/11/07	103	12.65	129.5	12.70	12.75	-26.5	19,685	-0.13%	大買/大賣/
2019/11/06	176	12.69	186.8	12.71	12.75	-10.8	19,622	-0.06%	大買/大賣/
2019/11/05	8.1	12.73	1.2	12.80	12.80	6.9	19,560	0.04%
2019/11/04	18.1	12.75	0	0.00	12.80	18.1	19,833	0.09%
2019/11/01	2	12.70	0	0.00	12.75	2	19,890	0.01%
2019/10/31	4	12.79	30	12.82	12.85	-26	20,106	-0.13%
2019/10/30	0	0.00	7	12.61	12.65	-7	19,862	-0.04%
2019/10/29	7	12.55	9.1	12.55	12.60	-2.1	19,881	-0.01%
2019/10/25	0	0.00	3	12.65	12.65	-3	20,115	-0.01%
2019/10/24	22	12.55	4	12.55	12.65	18	20,125	0.09%
2019/10/23	7	12.60	10.9	12.60	12.55	-3.9	20,177	-0.02%
2019/10/22	0	0.00	8	12.65	12.70	-8	20,208	-0.04%
2019/10/21	7	12.55	4.1	12.60	12.60	2.9	20,245	0.01%
2019/10/18	20.3	12.61	0	12.65	12.60	20.3	20,224	0.10%
2019/10/17	0	0.00	15	12.65	12.70	-15	20,182	-0.07%
2019/10/16	2	12.65	0	0.00	12.65	2	20,374	0.01%
2019/10/15	10	12.63	0.1	12.65	12.65	9.9	20,423	0.05%
2019/10/14	0	0.00	5.3	12.55	12.60	-5.3	20,669	-0.03%
2019/10/09	29.7	12.49	2	12.50	12.45	27.7	20,699	0.13%
2019/10/08	7.5	12.51	10	12.55	12.60	-2.5	20,706	-0.01%
2019/10/07	16.7	12.50	0	0.00	12.50	16.7	20,640	0.08%
2019/10/04	5.3	12.52	0	0.00	12.55	5.3	20,633	0.03%
2019/10/03	24	12.51	7.2	12.50	12.55	16.9	20,551	0.08%
2019/10/02	28.1	12.50	19	12.81	12.40	9.1	19,129	0.05%
2019/10/01	0	0.00	10.1	12.83	12.85	-10.1	18,562	-0.05%
2019/09/27	6	12.77	0	0.00	12.75	6	18,647	0.03%
2019/09/26	3.9	12.84	5	12.89	12.85	-1.1	19,772	-0.01%
2019/09/25	1	12.85	39.8	12.85	12.85	-38.8	21,143	-0.18%
2019/09/24	3.9	12.91	6.1	12.81	12.90	-2.2	21,140	-0.01%
2019/09/23	30	12.85	7.2	12.95	12.80	22.8	21,062	0.11%
2019/09/20	34	12.89	28.2	12.99	13.00	5.9	20,802	0.03%
2019/09/19	25.7	12.66	60	12.64	12.75	-34.3	20,400	-0.17%
2019/09/18	2	12.35	4	12.40	12.45	-2	19,723	-0.01%
2019/09/17	8	12.30	2	12.28	12.30	6	19,723	0.03%
2019/09/16	15	12.27	0	0.00	12.30	15	20,123	0.07%
2019/09/12	3	12.30	0	0.00	12.25	3	20,284	0.01%
2019/09/11	24	12.29	1	12.25	12.30	23	20,609	0.11%
2019/09/10	8	12.27	1	12.30	12.30	7	20,811	0.03%
2019/09/09	26	12.25	0	0.00	12.25	26	20,857	0.12%
2019/09/06	17	12.28	12	12.30	12.25	5	20,924	0.02%
2019/09/04	9.2	12.20	30	12.20	12.25	-20.8	22,128	-0.09%
2019/09/03	12	12.25	1	12.20	12.20	11	22,444	0.05%
2019/09/02	6.5	12.25	1	12.20	12.25	5.5	22,875	0.02%
2019/08/30	8	12.21	30	12.30	12.30	-22	23,752	-0.09%
2019/08/29	19	12.17	0	0.00	12.20	19	24,257	0.08%
2019/08/28	0	0.00	2	12.15	12.25	-2	24,762	-0.01%
2019/08/27	11.5	12.10	1	12.15	12.05	10.5	25,238	0.04%
2019/08/26	51	12.05	45	12.05	12.05	6	25,454	0.02%
2019/08/23	41	12.23	10	12.20	12.20	31	25,491	0.12%
2019/08/22	41	12.26	0	0.00	12.30	41	25,413	0.16%
2019/08/21	75	12.35	0	0.00	12.30	75	25,569	0.29%
2019/08/20	15.3	12.50	4	12.45	12.45	11.3	25,381	0.04%
2019/08/19	10	12.50	1	12.55	12.50	9	25,279	0.04%
2019/08/16	62	12.44	0	0.00	12.50	62	25,381	0.24%
2019/08/15	42	12.50	0.8	12.60	12.50	41.3	25,253	0.16%
2019/08/14	75	12.62	35	12.61	12.65	40	25,443	0.16%
2019/08/13	112.3	13.39	24	13.40	13.40	88.3	24,937	0.35%	大買/
2019/08/12	71	13.47	28	13.47	13.50	43	24,365	0.18%
2019/08/08	46	13.36	1	13.35	13.35	45	23,843	0.19%
2019/08/07	33	13.31	3	13.35	13.30	30	23,835	0.13%
2019/08/06	32.3	13.04	4.8	13.19	13.15	27.5	23,884	0.12%
2019/08/05	55	13.25	1	13.25	13.25	54	23,735	0.23%
2019/08/02	40	13.29	0	0.00	13.30	40	23,835	0.17%
2019/08/01	53	13.43	10	13.40	13.40	43	23,730	0.18%
2019/07/31	2	13.40	1	13.45	13.40	1	23,808	0.00%
2019/07/30	85	13.40	0.2	13.40	13.40	84.8	23,957	0.35%
2019/07/29	2	13.45	1	13.40	13.45	1	24,092	0.00%
2019/07/26	0	0.00	1	13.50	13.45	-1	24,248	0.00%
2019/07/25	2	13.30	1	13.45	13.45	1	24,450	0.00%
2019/07/24	7	13.34	0	0.00	13.30	7	24,777	0.03%
2019/07/23	27.1	13.40	0	0.00	13.35	27.1	25,485	0.11%
2019/07/22	4	13.41	0	0.00	13.40	4	25,918	0.02%
2019/07/19	22.5	13.36	0	0.00	13.30	22.5	26,063	0.09%
2019/07/18	3	13.28	2	13.25	13.30	1	26,096	0.00%
2019/07/17	29	13.31	3	13.35	13.35	26	25,998	0.10%
2019/07/16	19	13.39	0	0.00	13.35	19	25,934	0.07%
2019/07/15	25	13.49	0	0.00	13.50	25	25,743	0.10%
2019/07/12	21	13.55	51	13.54	13.60	-30	25,765	-0.12%
2019/07/10	8	13.45	30.7	13.45	13.45	-22.7	25,915	-0.09%
2019/07/09	11	13.35	0	0.00	13.30	11	25,950	0.04%
2019/07/08	25	13.35	0.4	13.40	13.35	24.6	26,083	0.09%
2019/07/05	40	13.40	52	13.43	13.40	-12	26,099	-0.05%
2019/07/04	21.5	13.29	43	13.33	13.30	-21.5	26,095	-0.08%
2019/07/03	89.5	12.98	81	13.00	13.15	8.5	26,036	0.03%
2019/07/02	158.8	13.29	315	13.29	13.25	-156.2	25,012	-0.62%	大買/大賣/鉅額交易
2019/07/01	34	13.60	0	0.00	13.65	34	23,602	0.14%
2019/06/28	46	13.63	68	13.65	13.65	-22	23,551	-0.09%
2019/06/27	6	13.62	0	0.00	13.70	6	23,814	0.03%
2019/06/26	4	13.61	22	13.66	13.60	-18	24,015	-0.07%
2019/06/25	43	13.70	17	13.65	13.70	26	24,129	0.11%
2019/06/24	19	13.50	17	13.52	13.65	2	24,432	0.01%
2019/06/21	55	13.60	1	13.60	13.50	54	24,497	0.22%
2019/06/20	19	13.70	6.8	13.79	13.70	12.3	24,204	0.05%
2019/06/19	193.1	13.71	32	13.71	13.80	161.1	23,961	0.67%	大買/鉅額交易
2019/06/18	18	13.66	0	0.00	13.70	18	23,797	0.08%
2019/06/17	28	13.58	19	13.61	13.60	9	23,937	0.04%
2019/06/14	52	13.45	21.2	13.45	13.50	30.8	23,723	0.13%
2019/06/13	17.5	13.37	138.4	13.31	13.40	-120.9	23,748	-0.51%	大賣/鉅額交易
2019/06/12	114.5	13.26	72	13.33	13.30	42.5	23,564	0.18%	大買/
2019/06/11	59.3	13.61	1	13.55	13.60	58.3	22,669	0.26%
2019/06/10	37	13.69	2	13.75	13.75	35	22,516	0.16%
2019/06/06	128	13.70	48.3	13.59	13.55	79.7	22,198	0.36%	大買/
2019/06/05	20	13.57	10.5	13.56	13.65	9.5	21,558	0.04%
2019/06/04	11.7	13.27	13	13.28	13.35	-1.3	21,161	-0.01%
2019/06/03	47	12.90	19	13.04	13.10	28	21,471	0.13%
2019/05/31	34	12.87	54	12.93	12.95	-20	21,664	-0.09%
2019/05/30	42.3	12.75	2	12.70	12.75	40.3	21,342	0.19%
2019/05/29	2	12.65	0	0.00	12.70	2	21,378	0.01%
2019/05/28	14	12.69	29	12.74	12.65	-15	21,565	-0.07%
2019/05/27	15	12.65	2	12.70	12.65	13	21,544	0.06%
2019/05/24	7	12.64	0	0.00	12.65	7	22,314	0.03%
2019/05/23	42	12.64	1	12.65	12.60	41	22,460	0.18%
2019/05/22	5	12.71	0	0.00	12.75	5	22,330	0.02%
2019/05/21	4	12.54	2	12.60	12.70	2	22,286	0.01%
2019/05/20	3	12.45	3	12.45	12.45	0	21,829	0.00%
2019/05/17	11	12.40	0	0.00	12.35	11	21,715	0.05%
2019/05/16	12	12.44	0	0.00	12.40	12	21,671	0.06%
2019/05/15	7	12.46	5	12.45	12.50	2	22,186	0.01%
2019/05/14	25	12.36	21	12.30	12.40	4	22,276	0.02%
2019/05/13	8	12.48	3	12.60	12.45	5	22,088	0.02%
2019/05/10	15.5	12.50	2.8	12.55	12.50	12.7	21,997	0.06%
2019/05/09	19	12.39	0	0.00	12.35	19	21,797	0.09%
2019/05/08	21.5	12.40	3	12.50	12.50	18.5	21,662	0.09%
2019/05/07	14.5	12.53	3	12.52	12.50	11.5	21,626	0.05%
2019/05/06	36	12.44	42	12.45	12.50	-6	21,399	-0.03%
2019/05/03	47	12.66	22	12.66	12.60	25	21,137	0.12%
2019/05/02	55	12.71	169	12.70	12.75	-114	20,837	-0.55%	大賣/鉅額交易
2019/04/30	78.5	12.76	92	12.75	12.75	-13.5	20,642	-0.07%
2019/04/29	15.5	12.59	15	12.57	12.65	0.5	20,241	0.00%
2019/04/26	30	12.19	7	12.16	12.20	23	19,491	0.12%
2019/04/25	5	12.00	20	12.05	12.10	-15	19,131	-0.08%
2019/04/24	3	11.95	0	0.00	12.00	3	18,973	0.02%
2019/04/23	5	11.95	2	11.95	11.95	3	19,051	0.02%
2019/04/22	6	11.95	3	11.95	11.90	3	19,018	0.02%
2019/04/19	12	11.90	41.1	11.90	11.90	-29.1	18,949	-0.15%
2019/04/18	5	11.87	10	11.90	11.90	-5	18,964	-0.03%
2019/04/17	9	11.94	4	11.95	11.95	5	19,003	0.03%
2019/04/16	6	11.95	4.3	11.95	11.95	1.7	18,879	0.01%
2019/04/15	92	12.00	3.1	12.00	11.95	88.9	18,844	0.47%
2019/04/12	35	11.98	2	12.05	12.00	33	18,753	0.18%
2019/04/11	2	12.05	0	0.00	12.05	2	18,572	0.01%
2019/04/10	10	12.00	0	0.00	12.10	10	18,496	0.05%
2019/04/09	3	12.05	3	12.05	12.05	0	18,382	0.00%
2019/04/08	15	12.06	0	0.00	12.05	15	18,303	0.08%
2019/04/03	0	12.05	0.2	12.05	12.10	-0.2	18,095	0.00%
2019/04/02	33.5	12.01	0.4	12.00	12.00	33.1	18,020	0.18%
2019/04/01	121	12.05	77	12.08	12.05	44	17,875	0.25%	大買/
2019/03/29	169	11.84	6	11.89	12.00	163	17,538	0.93%	大買/鉅額交易
2019/03/28	20	11.79	0	0.00	11.80	20	17,402	0.12%
2019/03/27	9	11.79	69	11.75	11.80	-60	17,282	-0.35%
2019/03/26	62	11.72	0	0.00	11.70	62	17,075	0.36%
2019/03/25	27	11.66	2	11.65	11.70	25	17,207	0.15%
2019/03/22	2.1	11.80	0	0.00	11.80	2.1	17,118	0.01%
2019/03/21	0	0.00	5	11.80	11.80	-5	17,114	-0.03%
2019/03/20	39	11.80	47	11.81	11.85	-8	17,059	-0.05%
2019/03/19	15.2	11.98	2	11.95	11.90	13.2	16,686	0.08%
2019/03/18	21.4	11.93	0	0.00	11.95	21.4	16,684	0.13%
2019/03/15	41	11.85	36	11.85	11.85	5	16,586	0.03%
2019/03/14	8.2	11.85	0	0.00	11.85	8.2	16,562	0.05%
2019/03/13	25.8	11.92	5	11.88	11.90	20.8	16,603	0.13%
2019/03/12	14	11.94	11	11.90	11.95	3	16,423	0.02%
2019/03/11	6.4	11.90	0.2	11.90	11.85	6.2	16,506	0.04%
2019/03/08	120.3	11.75	32	11.80	11.75	88.3	16,446	0.54%	大買/
2019/03/07	134.3	11.88	15	11.96	11.85	119.3	16,474	0.72%	大買/鉅額交易
2019/03/06	24.9	11.65	9	11.72	11.75	15.9	15,875	0.10%
2019/03/05	29	11.35	5	11.35	11.40	24	15,325	0.16%
2019/03/04	74	11.35	2	11.40	11.35	72	15,342	0.47%
2019/02/27	18	11.37	0	0.00	11.35	18	15,300	0.12%
2019/02/26	33	11.40	1	11.45	11.40	32	15,099	0.21%
2019/02/25	37	11.35	22.8	11.44	11.45	14.2	14,936	0.10%
2019/02/22	5	11.25	0	0.00	11.30	5	14,282	0.04%
2019/02/21	0.6	11.25	10	11.25	11.25	-9.4	14,074	-0.07%
2019/02/20	5	11.25	9	11.25	11.30	-4	14,015	-0.03%
2019/02/19	20	11.25	0	0.00	11.25	20	13,912	0.14%
2019/02/18	23	11.26	6.2	11.25	11.25	16.8	14,073	0.12%
2019/02/15	1.3	11.24	6	11.25	11.20	-4.7	14,233	-0.03%
2019/02/14	27	11.23	3	11.25	11.25	24	14,319	0.17%
2019/02/13	23	11.05	26	11.05	11.05	-3	13,880	-0.02%
2019/02/12	19	11.10	0.8	11.10	11.10	18.2	13,905	0.13%
2019/02/11	18	11.11	0	0.00	11.10	18	14,328	0.13%
2019/01/30	15	11.03	33	11.05	11.05	-18	14,660	-0.12%
2019/01/29	0	0.00	58	11.00	11.00	-58	14,581	-0.40%
2019/01/28	6	11.00	51.4	10.97	11.00	-45.4	14,562	-0.31%
2019/01/25	0	0.00	70	10.90	10.95	-70	14,479	-0.48%
2019/01/24	2	10.85	62	10.85	10.85	-60	14,444	-0.42%
2019/01/21	58	10.90	76	10.85	10.90	-18	15,035	-0.12%
2019/01/18	29	10.82	2	10.85	10.85	27	15,408	0.18%
2019/01/17	4	10.85	12.2	10.85	10.85	-8.2	15,881	-0.05%
2019/01/16	1	10.80	37	10.81	10.80	-36	16,606	-0.22%
2019/01/15	0	0.00	2	10.80	10.80	-2	16,783	-0.01%
2019/01/14	0	0.00	3.2	10.77	10.75	-3.2	16,649	-0.02%
2019/01/11	0	0.00	5	10.75	10.75	-5	16,931	-0.03%
2019/01/10	0	0.00	70	10.75	10.80	-70	17,432	-0.40%
2019/01/09	2	10.65	1	10.70	10.75	1	17,784	0.01%
2019/01/08	6	10.60	10	10.60	10.60	-4	17,816	-0.02%
2019/01/04	1	10.35	1	10.40	10.35	0	18,539	0.00%
2019/01/03	2	10.35	31	10.39	10.40	-29	19,909	-0.15%
2019/01/02	0	0.00	33	10.39	10.30	-33	20,286	-0.16%
2018/12/28	3	10.35	192	10.40	10.35	-189	20,558	-0.92%	大賣/鉅額交易
2018/12/26	42	10.25	5	10.30	10.20	37	21,371	0.17%
2018/12/25	2	10.25	2	10.25	10.25	0	21,515	0.00%
2018/12/24	2	10.35	0	0.00	10.40	2	21,777	0.01%
2018/12/22	102	10.30	0	0.00	10.30	102	22,284	0.46%	大買/鉅額交易
2018/12/21	1	10.25	0	0.00	10.25	1	22,630	0.00%
2018/12/20	13	10.35	12	10.35	10.30	1	22,520	0.00%
2018/12/19	3	10.35	156	10.35	10.40	-153	23,005	-0.67%	大賣/鉅額交易
2018/12/18	91	10.40	0	0.00	10.40	91	23,139	0.39%
2018/12/17	1	10.60	83	10.65	10.60	-82	23,086	-0.36%
2018/12/14	0	0.00	5	10.65	10.65	-5	23,098	-0.02%
2018/12/13	0	0.00	10.2	10.75	10.75	-10.2	23,285	-0.04%
2018/12/12	1	10.80	10	10.75	10.70	-9	23,488	-0.04%
2018/12/11	0	0.00	1	10.70	10.75	-1	23,835	0.00%
2018/12/10	0	0.00	0.6	10.65	10.65	-0.6	24,287	0.00%
2018/12/07	10	10.60	16	10.68	10.65	-6	24,708	-0.02%
2018/12/06	5	10.62	0	0.00	10.60	5	24,943	0.02%
2018/12/05	1	10.70	21.4	10.70	10.70	-20.4	25,117	-0.08%
2018/12/04	0	0.00	1	10.75	10.80	-1	25,455	0.00%
2018/12/03	0.6	10.65	1	10.65	10.65	-0.4	25,925	0.00%
2018/11/30	0	0.00	1	10.60	10.55	-1	27,469	0.00%
2018/11/29	6	10.62	0	0.00	10.55	6	28,788	0.02%
2018/11/28	0	0.00	6	10.55	10.65	-6	29,189	-0.02%
2018/11/27	0	0.00	1	10.45	10.50	-1	29,697	0.00%
2018/11/26	13.7	10.51	13.2	10.56	10.50	0.5	30,269	0.00%
2018/11/22	22	10.52	63	10.54	10.50	-41	30,852	-0.13%
2018/11/21	5	10.50	12	10.60	10.60	-7	31,289	-0.02%
2018/11/20	17	10.63	0	0.00	10.60	17	31,617	0.05%
2018/11/19	5	10.70	1.1	10.70	10.75	3.9	32,071	0.01%
2018/11/16	5	10.80	2	10.80	10.70	3	32,595	0.01%
2018/11/15	1	10.70	7	10.76	10.75	-6	33,629	-0.02%
2018/11/14	2	10.70	9	10.70	10.75	-7	34,115	-0.02%
2018/11/13	3	10.47	0	0.00	10.60	3	34,279	0.01%
2018/11/12	1	10.50	0	0.00	10.60	1	34,308	0.00%
2018/11/09	10	10.55	315	10.50	10.55	-305	34,413	-0.89%	大賣/鉅額交易
2018/11/08	11	10.60	18.2	10.62	10.65	-7.2	34,590	-0.02%
2018/11/07	1	10.40	22	10.42	10.50	-21	34,389	-0.06%
2018/11/05	45	10.20	0.4	10.25	10.25	44.6	35,367	0.13%
2018/11/02	2	10.20	0	0.00	10.25	2	35,425	0.01%
2018/10/31	38	10.20	11	10.20	10.20	27	35,768	0.08%
2018/10/30	0	0.00	1	10.05	10.10	-1	35,458	0.00%
2018/10/29	3.2	10.03	0	0.00	10.05	3.2	35,505	0.01%
2018/10/26	10.1	9.92	5	10.05	10.05	5.1	35,975	0.01%
2018/10/25	14.4	9.95	7.6	9.97	9.99	6.8	35,847	0.02%
2018/10/24	31.6	10.14	9	10.19	10.05	22.6	36,192	0.06%
2018/10/23	6	10.37	18	10.36	10.30	-12	35,953	-0.03%
2018/10/19	0	0.00	6	10.35	10.45	-6	36,142	-0.02%
2018/10/18	5.4	10.38	10.6	10.45	10.40	-5.2	36,238	-0.01%
2018/10/17	26.8	10.52	0.1	10.60	10.50	26.7	36,104	0.07%
2018/10/16	22	10.73	14	10.68	10.65	8	35,901	0.02%
2018/10/15	21.5	10.67	0.4	10.70	10.65	21.1	35,864	0.06%
2018/10/12	25	10.60	22.2	10.66	10.70	2.8	35,651	0.01%
2018/10/11	50	10.59	112.6	10.45	10.45	-62.6	35,340	-0.18%	大賣/
2018/10/09	0	0.00	15.1	10.99	11.10	-15.1	34,044	-0.04%
2018/10/08	13	10.87	23	10.90	10.95	-10	33,828	-0.03%
2018/10/05	29.6	10.88	15.9	10.85	10.85	13.7	33,762	0.04%
2018/10/04	10.5	11.11	1	11.10	11.05	9.5	33,559	0.03%
2018/10/03	6	11.21	0	0.00	11.25	6	33,397	0.02%
2018/10/02	10	11.22	0	0.00	11.25	10	33,764	0.03%
2018/10/01	3	11.15	11.1	11.29	11.25	-8.1	34,232	-0.02%
2018/09/28	1	11.10	19	11.07	11.10	-18	34,062	-0.05%
2018/09/26	0	0.00	32	11.08	11.05	-32	34,116	-0.09%
2018/09/25	7	10.85	20	10.85	11.00	-13	34,015	-0.04%
2018/09/21	26.1	10.91	0	0.00	10.85	26.1	34,225	0.08%
2018/09/20	19	10.95	0.4	10.95	10.95	18.6	34,227	0.05%
2018/09/19	13	10.95	2	10.95	10.95	11	34,239	0.03%
2018/09/18	0	0.00	12	10.88	10.85	-12	34,135	-0.04%
2018/09/17	37	10.90	10	10.90	10.90	27	33,966	0.08%
2018/09/14	4	11.10	15	11.05	11.00	-11	33,661	-0.03%
2018/09/13	45	10.90	27	10.88	10.95	18	33,336	0.05%
2018/09/12	10	10.75	16	10.61	10.70	-6	32,950	-0.02%
2018/09/11	6	10.50	136	10.55	10.55	-130	32,807	-0.40%	大賣/鉅額交易
2018/09/10	62	10.58	141	10.58	10.55	-79	32,732	-0.24%	大賣/
2018/09/07	36	10.72	78	10.65	10.65	-42	32,650	-0.13%
2018/09/06	266	10.53	18	10.56	10.55	248	32,230	0.77%	大買/鉅額交易
2018/09/05	62.8	11.12	7	11.11	11.10	55.8	30,621	0.18%
2018/09/04	18	11.15	19	11.20	11.20	-1	29,357	0.00%
2018/09/03	110	11.20	7	11.20	11.20	103	29,023	0.35%	大買/鉅額交易
2018/08/31	16	11.22	6	11.22	11.10	10	28,851	0.03%
2018/08/30	19	11.13	0	0.00	11.10	19	28,746	0.07%
2018/08/29	149	11.25	0	0.00	11.20	149	28,626	0.52%	大買/鉅額交易
2018/08/28	36	11.20	0	0.00	11.20	36	28,523	0.13%
2018/08/27	25	11.22	0	0.00	11.25	25	28,033	0.09%
2018/08/24	11	10.95	1	11.00	11.05	10	27,687	0.04%
2018/08/23	118	11.07	1	11.10	11.00	117	28,050	0.42%	大買/鉅額交易
2018/08/22	204	10.98	185	11.00	11.00	19	27,843	0.07%	大買/大賣/
2018/08/21	20	10.73	5	10.66	10.80	15	26,787	0.06%
2018/08/20	14	10.48	4	10.46	10.55	10	26,148	0.04%
2018/08/17	11	10.40	0	0.00	10.40	11	25,796	0.04%
2018/08/16	12.1	10.35	0	0.00	10.35	12.1	25,640	0.05%
2018/08/15	12	10.37	4	10.40	10.35	8	25,556	0.03%
2018/08/14	38	10.40	2	10.45	10.45	36	25,459	0.14%
2018/08/13	188	10.43	20	10.46	10.40	168	25,417	0.66%	大買/鉅額交易
2018/08/10	7	10.36	1	10.40	10.45	6	24,773	0.02%
2018/08/09	13	10.20	2	10.25	10.25	11	24,163	0.05%
2018/08/08	22	10.22	12	10.24	10.25	10	24,152	0.04%
2018/08/07	24.2	10.20	0	0.00	10.20	24.2	24,203	0.10%
2018/08/06	74	10.11	81	10.15	10.15	-7	24,187	-0.03%
2018/08/03	0	0.00	77	10.05	10.05	-77	24,349	-0.32%
2018/08/02	21	9.99	0	0.00	9.98	21	24,515	0.09%
2018/08/01	29	10.03	0	0.00	10.10	29	24,181	0.12%
2018/07/31	19	10.04	3	10.02	10.10	16	24,097	0.07%
2018/07/30	9	9.90	6	9.90	9.97	3	23,304	0.01%
2018/07/27	7	9.77	3	9.77	9.77	4	23,027	0.02%
2018/07/26	1.7	9.76	0	0.00	9.76	1.7	22,896	0.01%
2018/07/25	79.3	9.75	0	0.00	9.72	79.3	22,881	0.35%
2018/07/24	33	9.69	10	9.68	9.70	23	23,018	0.10%
2018/07/23	25	9.60	0	0.00	9.62	25	22,788	0.11%
2018/07/20	3	9.56	14	9.56	9.58	-11	22,650	-0.05%
2018/07/19	5	9.58	0	0.00	9.57	5	22,668	0.02%
2018/07/18	2	9.60	0	0.00	9.61	2	22,716	0.01%
2018/07/17	6	9.57	0	0.00	9.57	6	22,769	0.03%
2018/07/16	7	9.59	13	9.62	9.60	-6	22,807	-0.03%
2018/07/13	1	9.61	9	9.62	9.63	-8	22,731	-0.04%
2018/07/12	3	9.45	3	9.46	9.57	0	22,632	0.00%
2018/07/11	10	9.45	0	0.00	9.46	10	22,515	0.04%
2018/07/10	5	9.42	4	9.44	9.49	1	22,451	0.00%
2018/07/09	14	9.26	0	0.00	9.30	14	22,191	0.06%
2018/07/06	16	9.26	111	9.21	9.21	-95	21,646	-0.44%	大賣/
2018/07/05	23	9.31	11	9.30	9.29	12	21,957	0.05%
2018/07/04	17	9.35	2	9.35	9.38	15	22,200	0.07%
2018/07/03	15	9.39	2	9.42	9.38	13	22,338	0.06%
2018/07/02	28	9.56	5	9.52	9.49	23	22,035	0.10%
2018/06/29	16	9.35	5	9.39	9.41	11	21,560	0.05%
2018/06/28	7	9.37	0	0.00	9.41	7	21,285	0.03%
2018/06/27	10	9.43	0	0.00	9.40	10	21,352	0.05%
2018/06/26	10	9.44	0	0.00	9.46	10	21,376	0.05%
2018/06/25	5	9.52	10	9.48	9.52	-5	21,296	-0.02%
2018/06/22	10	9.46	0	0.00	9.47	10	21,444	0.05%
2018/06/21	16	9.54	12	9.55	9.53	4	21,465	0.02%
2018/06/20	2	9.55	0	0.00	9.58	2	21,763	0.01%
2018/06/19	9	9.59	33.6	9.61	9.56	-24.6	22,657	-0.11%
2018/06/14	60	9.65	17	9.62	9.61	43	22,225	0.19%
2018/06/13	49	9.72	0	0.00	9.71	49	22,044	0.22%
2018/06/12	45	9.75	0	0.00	9.76	45	22,203	0.20%
2018/06/11	2	9.79	0	0.00	9.82	2	21,931	0.01%
2018/06/08	31	9.72	50	9.71	9.69	-19	21,642	-0.09%
2018/06/07	6	9.56	20	9.65	9.74	-14	21,194	-0.07%
2018/06/06	11	9.37	15	9.37	9.44	-4	20,754	-0.02%
2018/06/05	25	9.30	17	9.30	9.31	8	20,406	0.04%
2018/06/04	10	9.29	0	0.00	9.27	10	20,124	0.05%
2018/06/01	50	9.18	0.2	9.21	9.21	49.8	20,048	0.25%
2018/05/31	10	9.18	1	9.24	9.15	9	19,846	0.05%
2018/05/30	82	9.27	0	0.00	9.23	82	19,037	0.43%
2018/05/29	0	0.00	2	9.33	9.33	-2	18,721	-0.01%
2018/05/28	30	9.32	0	0.00	9.33	30	18,757	0.16%
2018/05/25	1	9.30	0	0.00	9.30	1	18,877	0.01%
2018/05/24	11	9.28	0	0.00	9.30	11	18,946	0.06%
2018/05/23	6	9.25	6	9.22	9.25	0	19,274	0.00%
2018/05/22	45	9.30	0	0.00	9.27	45	19,354	0.23%
2018/05/21	9	9.32	1	9.36	9.32	8	19,297	0.04%
2018/05/18	3	9.30	0	0.00	9.32	3	19,112	0.02%
2018/05/17	5	9.30	1	9.29	9.30	4	19,223	0.02%
2018/05/16	0	0.00	2	9.27	9.26	-2	19,189	-0.01%
2018/05/15	7	9.27	0	0.00	9.25	7	19,272	0.04%
2018/05/14	53	9.29	0	0.00	9.28	53	19,543	0.27%
2018/05/11	9	9.22	0	0.00	9.23	9	19,390	0.05%
2018/05/09	1.2	9.09	0	0.00	9.05	1.2	18,673	0.01%
2018/05/08	3	9.09	0	0.00	9.09	3	18,559	0.02%
2018/05/07	1	9.02	0	0.00	9.04	1	18,757	0.01%
2018/05/04	16	9.00	0	0.00	9.00	16	18,723	0.09%
2018/05/03	6	9.07	5	9.08	9.06	1	18,445	0.01%
2018/05/02	2	9.14	3	9.11	9.12	-1	18,453	-0.01%
2018/04/30	20	9.11	30	8.97	9.12	-10	18,541	-0.05%
2018/04/27	3	8.88	0	0.00	8.95	3	18,152	0.02%
2018/04/26	10	8.87	0	0.00	8.87	10	18,176	0.06%
2018/04/25	25	8.88	0	0.00	8.89	25	18,161	0.14%
2018/04/24	0	0.00	1	8.91	8.92	-1	18,177	-0.01%
2018/04/23	3	8.87	120	8.91	8.93	-117	18,153	-0.64%	大賣/鉅額交易
2018/04/20	8	8.86	0	0.00	8.88	8	17,996	0.04%
2018/04/18	0	0.00	0.3	8.82	8.82	-0.3	18,518	0.00%
2018/04/17	25	8.81	0	0.00	8.82	25	18,516	0.14%
2018/04/16	18	8.87	0	0.00	8.87	18	18,549	0.10%
2018/04/13	3	8.87	10.3	8.87	8.87	-7.3	18,467	-0.04%
2018/04/12	4	8.85	0	0.00	8.89	4	18,466	0.02%
2018/04/11	39.5	8.90	1	8.91	8.90	38.5	18,271	0.21%
2018/04/10	11	8.79	33	8.81	8.84	-22	17,584	-0.13%
2018/04/09	51	8.70	0	0.00	8.71	51	16,977	0.30%
2018/04/03	2	8.69	0	0.00	8.71	2	16,589	0.01%
2018/04/02	3	8.72	0	0.00	8.72	3	16,398	0.02%
2018/03/31	23	8.72	0	0.00	8.72	23	16,314	0.14%
2018/03/29	3	8.68	0	0.00	8.70	3	15,882	0.02%
2018/03/28	9	8.69	0.5	8.70	8.69	8.5	15,649	0.05%
2018/03/27	62	8.72	4	8.73	8.72	58	15,439	0.38%
2018/03/26	30	8.70	18	8.70	8.70	12	15,193	0.08%
2018/03/23	55	8.71	0	0.00	8.73	55	14,992	0.37%
2018/03/22	73	8.77	4	8.78	8.78	69	14,498	0.48%
2018/03/21	1	8.62	0	0.00	8.63	1	13,372	0.01%
2018/03/19	35	8.68	0	0.00	8.67	35	13,209	0.26%
2018/03/16	3	8.65	0	0.00	8.67	3	13,138	0.02%
2018/03/14	0	0.00	0	8.66	8.66	0	12,718	0.00%
2018/03/12	1	8.69	0	0.00	8.69	1	12,574	0.01%
2018/03/07	0	0.00	30.2	8.58	8.60	-30.2	12,551	-0.24%
2018/03/06	1	8.57	0	0.00	8.59	1	12,612	0.01%
2018/03/05	3	8.58	0	0.00	8.55	3	12,836	0.02%
2018/03/02	1	8.61	0	0.00	8.64	1	12,819	0.01%
2018/02/27	10	8.68	0	0.00	8.64	10	12,664	0.08%
2018/02/26	11	8.73	11	8.74	8.72	0	12,460	0.00%
2018/02/23	106	8.77	2	8.78	8.73	104	12,346	0.84%	大買/鉅額交易
2018/02/12	4	8.42	10	8.45	8.46	-6	11,766	-0.05%
2018/02/08	5	8.38	0	0.00	8.45	5	11,322	0.04%
2018/02/06	5	8.40	2	8.44	8.36	3	11,065	0.03%
2018/02/05	3	8.56	0	0.00	8.59	3	10,558	0.03%
2018/01/31	1	8.60	0	0.00	8.64	1	10,337	0.01%
2018/01/30	3	8.72	0	0.00	8.67	3	10,216	0.03%
2018/01/29	3	8.75	0	0.00	8.76	3	9,807	0.03%
2018/01/26	60	8.78	0.2	8.75	8.78	59.8	9,842	0.61%
2018/01/24	1	8.78	0	0.00	8.77	1	9,600	0.01%
2018/01/23	10	8.76	0	0.00	8.80	10	9,296	0.11%
2018/01/22	1	8.82	0	0.00	8.86	1	9,163	0.01%
2018/01/18	4.1	8.81	0	0.00	8.77	4.1	9,078	0.05%
2018/01/17	3	8.82	0	0.00	8.82	3	8,829	0.03%
2018/01/16	64	8.70	0	0.00	8.78	64	8,638	0.74%
2018/01/15	3	8.71	0	0.00	8.74	3	8,494	0.04%
2018/01/12	0	0.00	20	8.53	8.63	-20	8,014	-0.25%
2018/01/09	1	8.46	2	8.48	8.49	-1	7,385	-0.01%
2018/01/08	5	8.44	183	8.48	8.50	-178	7,520	-2.37%	大賣/鉅額交易
2018/01/02	0	0.00	5	8.39	8.40	-5	7,390	-0.07%