金寶 (2312)-國泰-板橋券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
14.60
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市其他電子類股▲1.17%
542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

金寶 (2312)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	14.75	3	14.65	14.60	7	4,551	0.15%
2024/05/02	7.2	14.57	4	14.61	14.60	3.2	4,580	0.07%
2024/04/30	4.1	14.70	2	14.68	14.65	2.1	4,615	0.05%
2024/04/29	6.1	14.75	9	14.75	14.80	-2.9	4,660	-0.06%
2024/04/26	21	14.57	37	14.61	14.60	-16	4,759	-0.34%
2024/04/25	11.1	14.56	14	14.60	14.50	-2.9	4,883	-0.06%
2024/04/24	11	14.68	2	14.73	14.70	9	4,935	0.18%
2024/04/23	7.1	14.55	6	14.60	14.65	1.1	5,068	0.02%
2024/04/22	16.2	14.53	10	14.55	14.45	6.2	5,440	0.11%
2024/04/19	56.2	14.55	9	14.48	14.40	47.2	5,532	0.85%
2024/04/18	5	14.62	22	14.77	14.85	-17	5,509	-0.31%
2024/04/17	35	14.48	1	14.55	14.50	34	5,482	0.62%
2024/04/16	28.5	14.46	14	14.63	14.30	14.5	5,655	0.26%
2024/04/15	12.4	14.91	0	0.00	14.85	12.4	5,589	0.22%
2024/04/12	14	14.95	39	14.98	15.00	-25	5,575	-0.45%
2024/04/11	38	14.94	1	15.00	15.00	37	5,539	0.67%
2024/04/10	10	15.18	15	15.28	15.10	-5	5,584	-0.09%
2024/04/09	14	15.05	11	15.05	15.05	3	5,594	0.05%
2024/04/08	19.1	14.93	29	14.95	14.95	-9.9	5,625	-0.18%
2024/04/03	15	15.00	11	15.02	15.05	4	5,722	0.07%
2024/04/02	10.1	15.19	6.5	15.25	15.10	3.6	5,780	0.06%
2024/04/01	6.1	15.23	6	15.27	15.30	0.1	5,866	0.00%
2024/03/29	9	15.19	4.5	15.21	15.20	4.5	6,017	0.08%
2024/03/28	13.1	15.25	4	15.30	15.20	9.1	6,172	0.15%
2024/03/27	4.1	15.23	43	15.23	15.30	-39	6,273	-0.62%
2024/03/26	7	15.29	6	15.24	15.30	1	6,608	0.02%
2024/03/25	21	15.49	10	15.56	15.40	11	7,720	0.14%
2024/03/22	15	15.32	11	15.33	15.30	4	7,697	0.05%
2024/03/21	7	15.31	10	15.36	15.30	-3	7,813	-0.04%
2024/03/20	8.3	15.18	26	15.23	15.20	-17.7	7,799	-0.23%
2024/03/19	10	15.05	1.1	15.14	15.05	8.9	7,780	0.11%
2024/03/18	13	15.02	24	15.00	15.15	-11	7,850	-0.14%
2024/03/15	2	14.83	22	14.80	14.75	-20	7,861	-0.25%
2024/03/14	0	0.00	14	14.93	14.90	-14	7,929	-0.18%
2024/03/13	15.3	14.97	2	14.95	14.90	13.3	8,091	0.16%
2024/03/12	11	15.05	35	15.05	15.10	-24	8,709	-0.28%
2024/03/11	21.1	14.85	27.3	14.84	14.85	-6.2	8,699	-0.07%
2024/03/08	14.3	14.91	3.1	14.90	14.80	11.2	8,750	0.13%
2024/03/07	17	15.12	4	15.18	15.05	13	8,837	0.15%
2024/03/06	6	15.24	24.4	15.25	15.25	-18.4	8,792	-0.21%
2024/03/05	48	15.26	9	15.27	15.25	39	8,791	0.44%
2024/03/04	11	15.36	13.1	15.42	15.25	-2.1	8,776	-0.02%
2024/03/01	18.3	15.30	1	15.35	15.25	17.3	8,699	0.20%
2024/02/29	13.2	15.34	6	15.36	15.40	7.2	8,732	0.08%
2024/02/27	24.1	15.48	12	15.48	15.35	12.1	8,783	0.14%
2024/02/26	26	15.64	8.1	15.71	15.60	17.9	8,862	0.20%
2024/02/23	29.1	15.85	15.1	15.94	15.65	13.9	8,993	0.15%
2024/02/22	15	15.70	49	15.71	15.85	-34	9,053	-0.38%
2024/02/21	113.3	16.19	87.5	16.06	15.85	25.8	9,200	0.28%	大買/
2024/02/20	21.5	15.61	1	15.70	15.50	20.5	8,920	0.23%
2024/02/19	19	15.60	22	15.67	15.80	-3	8,914	-0.03%
2024/02/16	10.3	15.46	26	15.45	15.45	-15.7	8,870	-0.18%
2024/02/15	33	15.15	3	15.27	15.10	30	8,772	0.34%
2024/02/05	9.1	15.22	9	15.28	15.25	0.1	8,736	0.00%
2024/02/02	23.4	15.33	12	15.43	15.25	11.4	8,710	0.13%
2024/02/01	4	15.41	4	15.46	15.45	0	8,661	0.00%
2024/01/31	18.1	15.45	2	15.50	15.40	16.1	8,669	0.19%
2024/01/30	10	15.51	13	15.55	15.55	-3	8,685	-0.03%
2024/01/29	16	15.64	34	15.67	15.60	-18	8,685	-0.21%
2024/01/26	8	15.74	6	15.73	15.60	2	8,688	0.02%
2024/01/25	11	15.78	8.3	15.82	15.80	2.7	8,678	0.03%
2024/01/24	11	15.87	4	15.93	15.80	7	8,659	0.08%
2024/01/23	11	15.80	13	15.84	15.90	-2	8,673	-0.02%
2024/01/22	7	15.80	13.1	15.89	15.85	-6.1	8,642	-0.07%
2024/01/19	18.1	15.47	20	15.53	15.60	-1.9	8,525	-0.02%
2024/01/18	10	15.30	12	15.39	15.50	-2	8,416	-0.02%
2024/01/17	78.1	15.48	64	15.25	15.20	14.1	8,395	0.17%
2024/01/16	78	15.76	60	15.86	15.80	17.9	8,266	0.22%
2024/01/15	9	15.51	19	15.48	15.65	-10	7,886	-0.13%
2024/01/12	13	15.19	5	15.20	15.20	8	7,797	0.10%
2024/01/11	3.1	15.19	14	15.27	15.20	-10.9	7,831	-0.14%
2024/01/10	27.3	15.17	9	15.23	15.10	18.3	7,923	0.23%
2024/01/09	29.2	15.91	4.3	15.88	15.80	24.9	7,804	0.32%
2024/01/08	4.1	16.13	71	16.11	16.20	-66.9	7,785	-0.86%
2024/01/05	19	16.14	12	16.15	16.05	7	7,800	0.09%
2024/01/04	42	16.01	12.2	16.08	16.05	29.8	7,788	0.38%
2024/01/03	10.1	16.29	42	16.22	16.25	-31.9	7,850	-0.41%
2024/01/02	5.1	16.11	5	16.17	16.20	0.1	7,854	0.00%
2023/12/29	78	16.27	259.1	16.34	16.25	-181.1	7,815	-2.32%	大賣/鉅額交易
2023/12/28	16.1	16.31	37	16.35	16.35	-20.9	7,729	-0.27%
2023/12/27	45	16.41	49.1	16.45	16.35	-4.1	7,698	-0.05%
2023/12/26	232	16.42	26.1	16.45	16.40	205.9	7,623	2.70%	大買/鉅額交易
2023/12/25	38.6	16.36	103	16.30	16.25	-64.4	7,503	-0.86%	大賣/
2023/12/22	19.2	16.11	32.2	16.12	16.15	-13	7,366	-0.18%
2023/12/21	71.6	16.33	46.1	16.36	16.20	25.5	7,269	0.35%
2023/12/20	131.6	16.52	277.9	16.64	16.90	-146.3	6,933	-2.11%	大買/大賣/鉅額交易
2023/12/19	16.1	15.67	22	15.60	15.60	-5.9	5,800	-0.10%
2023/12/18	34	16.20	57.1	16.13	15.95	-23.1	5,793	-0.40%
2023/12/15	8.1	15.86	14	15.92	15.85	-5.9	5,737	-0.10%
2023/12/14	12	15.93	23	15.94	15.85	-11	5,831	-0.19%
2023/12/13	19	15.98	37	16.01	15.95	-18	5,841	-0.31%
2023/12/12	54.4	15.92	31	16.04	15.75	23.4	5,861	0.40%
2023/12/11	49.1	16.03	46	16.12	16.00	3.1	5,848	0.05%
2023/12/08	20	16.25	22	16.22	16.15	-2	5,878	-0.03%
2023/12/07	60.3	16.20	161.6	16.39	16.15	-101.3	5,809	-1.74%	大賣/鉅額交易
2023/12/06	4	15.72	22	15.78	15.70	-18	5,605	-0.32%
2023/12/05	9.5	15.75	10	15.65	15.65	-0.5	5,728	-0.01%
2023/12/04	43.3	16.02	43.6	15.97	16.10	-0.4	5,746	-0.01%
2023/12/01	19.1	15.76	11.1	15.77	15.75	8	5,693	0.14%
2023/11/30	28	15.73	21	15.77	15.75	7	6,052	0.12%
2023/11/29	16	15.69	8	15.75	15.70	8	6,192	0.13%
2023/11/28	15	15.65	17	15.66	15.65	-2	6,578	-0.03%
2023/11/27	17.3	15.66	53	15.68	15.55	-35.7	6,666	-0.54%
2023/11/24	13	15.83	18.1	15.84	15.85	-5.1	6,651	-0.08%
2023/11/22	31.1	15.61	34.6	15.62	15.70	-3.6	6,753	-0.05%
2023/11/21	29	15.43	77	15.42	15.45	-48	6,670	-0.72%
2023/11/20	107.1	15.20	69	15.32	15.20	38.1	6,754	0.56%	大買/
2023/11/17	62.1	14.94	17	15.01	15.05	45.1	6,711	0.67%
2023/11/16	5	14.72	100	14.80	14.80	-95	6,725	-1.41%
2023/11/15	5	14.54	10	14.58	14.60	-5	6,819	-0.07%
2023/11/14	4	14.29	10	14.32	14.35	-6	7,014	-0.09%
2023/11/13	3.8	14.30	0	0.00	14.25	3.8	7,314	0.05%
2023/11/10	3.4	14.32	7	14.39	14.40	-3.6	7,538	-0.05%
2023/11/09	3.1	14.35	22	14.36	14.30	-18.9	7,909	-0.24%
2023/11/08	20	14.53	18	14.58	14.50	2	8,110	0.03%
2023/11/07	12.2	14.42	5	14.47	14.40	7.2	8,252	0.09%
2023/11/06	37	14.59	17	14.63	14.65	20	8,609	0.23%
2023/11/03	7.2	14.39	14	14.38	14.45	-6.9	8,732	-0.08%
2023/11/02	7	14.21	8	14.24	14.25	-1	8,936	-0.01%
2023/11/01	3.7	14.00	2.1	13.95	13.95	1.6	9,219	0.02%
2023/10/31	25.3	14.13	7.7	14.20	13.90	17.6	9,656	0.18%
2023/10/30	11	14.34	12	14.43	14.25	-1	10,189	-0.01%
2023/10/27	7.2	14.26	6	14.30	14.20	1.2	11,341	0.01%
2023/10/26	13.1	14.23	8	14.28	14.20	5.1	14,054	0.04%
2023/10/25	8.1	14.46	10	14.50	14.45	-1.9	14,292	-0.01%
2023/10/24	3	14.37	7	14.39	14.40	-4	14,537	-0.03%
2023/10/23	5.1	14.27	25	14.31	14.30	-19.9	14,788	-0.13%
2023/10/20	11.2	14.19	10	14.24	14.20	1.2	15,387	0.01%
2023/10/19	5	14.32	23.7	14.27	14.40	-18.6	15,708	-0.12%
2023/10/18	13.2	14.15	11	14.20	14.00	2.2	16,084	0.01%
2023/10/17	10.2	14.42	7	14.49	14.35	3.2	16,475	0.02%
2023/10/16	10.4	14.57	7	14.55	14.55	3.4	18,001	0.02%
2023/10/13	9.2	14.82	7.9	14.80	14.75	1.3	22,327	0.01%
2023/10/12	8	14.94	9.1	14.96	15.00	-1.1	24,061	0.00%
2023/10/11	34.2	14.82	16	14.85	14.90	18.2	24,637	0.07%
2023/10/06	17.4	14.94	14	14.89	14.80	3.4	25,733	0.01%
2023/10/05	5.6	15.14	4	15.15	15.15	1.6	26,020	0.01%
2023/10/04	13.1	15.12	6	15.18	15.10	7.1	26,379	0.03%
2023/10/03	20	15.41	6	15.53	15.35	14	26,627	0.05%
2023/10/02	5	15.49	17	15.49	15.55	-12	27,058	-0.04%
2023/09/28	5	15.34	10.4	15.38	15.40	-5.4	27,272	-0.02%
2023/09/27	10	15.22	1	15.20	15.20	9	27,945	0.03%
2023/09/26	9.1	15.39	2	15.38	15.25	7.1	28,979	0.02%
2023/09/25	2	15.38	12	15.42	15.50	-10	29,177	-0.03%
2023/09/22	14	15.18	11	15.29	15.35	3	29,281	0.01%
2023/09/21	33	15.29	6	15.30	15.30	27	29,335	0.09%
2023/09/20	10	15.43	25	15.56	15.35	-15	29,431	-0.05%
2023/09/19	36	15.39	13	15.49	15.30	23	29,571	0.08%
2023/09/18	11.1	15.46	109.3	15.47	15.45	-98.2	29,726	-0.33%	大賣/
2023/09/15	9.1	15.57	33	15.64	15.55	-23.9	30,102	-0.08%
2023/09/14	24.6	15.76	35	15.82	15.75	-10.4	30,284	-0.03%
2023/09/13	20.1	15.63	98	15.63	15.65	-77.9	31,277	-0.25%
2023/09/12	6.1	15.72	10	15.82	15.70	-3.9	32,606	-0.01%
2023/09/11	185.8	15.79	44.2	16.02	15.65	141.6	32,598	0.43%	大買/鉅額交易
2023/09/08	25.1	16.53	26.2	16.55	16.55	-1.1	32,239	0.00%
2023/09/07	72.1	16.46	17	16.48	16.40	55.1	32,346	0.17%
2023/09/06	12.5	16.61	18	16.60	16.65	-5.5	32,858	-0.02%
2023/09/05	62.2	16.75	77.4	16.78	16.80	-15.3	33,083	-0.05%
2023/09/04	72.1	16.36	14	16.46	16.35	58.1	32,852	0.18%
2023/09/01	32.6	16.65	166.9	16.63	16.60	-134.3	32,853	-0.41%	大賣/鉅額交易
2023/08/31	53.2	16.04	17	16.06	16.10	36.2	32,653	0.11%
2023/08/30	108	16.20	12	16.25	16.20	96	32,694	0.29%	大買/
2023/08/29	55.4	16.19	22	16.32	16.15	33.3	32,778	0.10%
2023/08/28	80.1	16.75	73	16.55	16.50	7.1	32,681	0.02%
2023/08/25	11.4	16.57	17.1	16.66	16.60	-5.7	32,635	-0.02%
2023/08/24	26	16.85	98	16.77	16.60	-72	32,701	-0.22%
2023/08/23	88	16.83	114.3	16.86	16.80	-26.2	32,574	-0.08%	大賣/
2023/08/22	27	16.71	79.5	16.79	16.65	-52.5	32,398	-0.16%
2023/08/21	18	16.59	31.2	16.66	16.60	-13.2	32,218	-0.04%
2023/08/18	51	16.51	34.5	16.62	16.35	16.5	32,099	0.05%
2023/08/17	23.4	16.57	48.4	16.65	16.80	-25	31,890	-0.08%
2023/08/16	21	16.25	54.5	16.37	16.50	-33.5	31,610	-0.11%
2023/08/15	25.5	16.27	59	16.27	16.35	-33.5	31,412	-0.11%
2023/08/14	35.4	15.85	47	15.91	15.75	-11.6	31,067	-0.04%
2023/08/11	25.1	16.05	12	16.12	15.95	13.1	30,910	0.04%
2023/08/10	79.6	16.17	100	16.06	16.00	-20.4	30,790	-0.07%
2023/08/09	42.3	16.73	12.1	16.76	16.85	30.3	30,419	0.10%
2023/08/08	80	16.72	53	16.66	16.75	27	30,283	0.09%
2023/08/07	50.3	16.79	87.3	16.78	16.85	-36.9	30,157	-0.12%
2023/08/04	63.3	16.41	131.6	16.46	16.70	-68.3	29,867	-0.23%	大賣/
2023/08/02	175.2	16.34	126	16.48	16.10	49.2	29,437	0.17%	大買/大賣/
2023/08/01	329.9	17.05	111.1	17.11	16.80	218.8	28,859	0.76%	大買/大賣/鉅額交易
2023/07/31	438.5	17.44	2,975	17.91	17.30	-2,536.5	27,726	-9.15%	大買/大賣/鉅額交易
2023/07/28	36	16.37	42.4	16.34	16.35	-6.4	25,012	-0.03%
2023/07/27	87.3	16.34	77.1	16.35	16.40	10.2	24,755	0.04%
2023/07/26	73.3	16.31	57.1	16.25	16.15	16.2	24,486	0.07%
2023/07/25	110	16.64	114	16.81	16.50	-4	24,236	-0.02%	大買/大賣/
2023/07/24	91.2	16.25	172.1	16.24	16.20	-80.9	23,635	-0.34%	大賣/
2023/07/21	111	16.26	80.7	16.45	16.50	30.3	23,315	0.13%	大買/
2023/07/20	151.7	16.50	141.1	16.49	16.60	10.6	22,914	0.05%	大買/大賣/
2023/07/19	341.6	16.77	284.4	16.84	16.30	57.1	22,441	0.25%	大買/大賣/
2023/07/18	919.9	18.32	757.8	18.37	17.70	162.1	20,928	0.77%	大買/大賣/鉅額交易
2023/07/17	385	17.18	341.5	17.24	17.45	43.5	16,637	0.26%	大買/大賣/
2023/07/14	108.4	16.52	279.7	16.42	16.55	-171.3	14,936	-1.15%	大買/大賣/鉅額交易
2023/07/13	409.6	16.35	514	16.58	16.15	-104.4	14,526	-0.72%	大買/大賣/鉅額交易
2023/07/12	90	16.09	152.4	16.09	15.95	-62.4	13,819	-0.45%	大賣/
2023/07/11	32.3	15.84	89.6	15.88	15.85	-57.2	13,476	-0.42%
2023/07/10	60	15.44	175	15.42	15.50	-115	13,111	-0.88%	大賣/鉅額交易
2023/07/07	201.6	15.58	38	15.74	15.90	163.6	12,880	1.27%	大買/鉅額交易
2023/07/06	56.2	15.70	26	15.74	15.90	30.2	12,414	0.24%
2023/07/05	130.4	16.11	39.2	15.89	15.65	91.2	12,176	0.75%	大買/
2023/07/04	126.2	15.51	205.6	15.73	16.35	-79.4	11,479	-0.69%	大買/大賣/
2023/07/03	8.1	14.98	34.1	14.96	15.00	-26	10,429	-0.25%
2023/06/30	18.1	14.52	50	14.73	14.75	-31.9	10,219	-0.31%
2023/06/29	9	14.53	13	14.56	14.55	-4	10,103	-0.04%
2023/06/28	47	14.71	43	14.80	14.55	4	10,037	0.04%
2023/06/27	92.3	14.79	162.3	14.62	14.70	-70	9,895	-0.71%	大賣/
2023/06/26	173.8	15.22	229	15.28	15.05	-55.2	9,692	-0.57%	大買/大賣/
2023/06/21	249.1	15.27	83	15.30	15.35	166.1	9,442	1.76%	大買/鉅額交易
2023/06/20	141	14.96	89.4	14.97	14.80	51.6	9,028	0.57%	大買/
2023/06/19	449.5	15.46	109.3	15.56	15.20	340.3	8,792	3.87%	大買/大賣/鉅額交易
2023/06/16	110.3	15.31	185	15.01	15.50	-74.7	7,759	-0.96%	大買/大賣/
2023/06/15	22	14.01	21.2	14.01	14.10	0.8	6,319	0.01%
2023/06/14	23.1	13.90	50	13.94	13.90	-26.9	6,248	-0.43%
2023/06/13	54	13.99	31.4	13.91	13.95	22.6	6,254	0.36%
2023/06/12	325.6	14.70	367	14.33	14.20	-41.4	6,059	-0.68%	大買/大賣/
2023/06/09	52.4	14.31	28	14.29	14.35	24.3	5,481	0.44%
2023/06/08	5	14.05	6	14.12	14.05	-1	5,258	-0.02%
2023/06/07	24	13.99	13	14.01	14.00	11	5,182	0.21%
2023/06/06	65	13.97	15	14.01	13.95	50	5,093	0.98%
2023/06/05	15.4	13.90	25.1	13.94	13.85	-9.7	4,942	-0.20%
2023/06/02	25	13.80	35.2	13.85	13.85	-10.2	4,862	-0.21%
2023/06/01	20	13.75	102	13.75	13.75	-82	4,767	-1.72%	大賣/
2023/05/31	53	13.63	25	13.59	13.65	28	4,698	0.60%
2023/05/30	23.6	13.59	42.3	13.62	13.65	-18.7	4,601	-0.41%
2023/05/29	7.5	13.49	3	13.55	13.50	4.5	4,456	0.10%
2023/05/26	11	13.20	13	13.24	13.25	-2	4,364	-0.05%
2023/05/25	2.5	13.28	1	13.35	13.25	1.5	4,346	0.03%
2023/05/24	7.2	13.30	2	13.30	13.30	5.2	4,347	0.12%
2023/05/23	7	13.30	4.5	13.34	13.30	2.5	4,383	0.06%
2023/05/22	25.1	13.23	0	0.00	13.25	25.1	4,421	0.57%
2023/05/19	11.1	13.27	48	13.33	13.25	-36.9	4,417	-0.84%
2023/05/18	0.3	13.20	17	13.19	13.20	-16.7	4,387	-0.38%
2023/05/17	10	13.15	55	13.18	13.20	-45	4,348	-1.03%
2023/05/16	2	12.95	7	13.04	13.05	-5	4,306	-0.12%
2023/05/15	0	12.80	6	12.80	12.80	-6	4,276	-0.14%
2023/05/12	43	12.83	20	12.78	12.80	23	4,304	0.54%
2023/05/11	43	12.83	20	12.78	12.70	23	4,284	0.54%
2023/05/10	4	13.00	7	13.04	13.00	-3	4,216	-0.07%
2023/05/09	15	13.07	12	13.05	13.05	3	4,243	0.07%
2023/05/08	13.1	13.18	0	0.00	13.10	13.1	4,307	0.30%
2023/05/05	2	13.15	19	13.17	13.15	-17	4,373	-0.39%
2023/05/04	3.2	13.10	4	13.10	13.10	-0.8	4,476	-0.02%
2023/05/03	5	13.11	2	13.13	13.10	3	4,515	0.07%
2023/05/02	3	13.20	6	13.15	13.20	-3	4,549	-0.07%
2023/04/28	18.1	13.13	4	13.15	13.15	14.1	4,597	0.31%
2023/04/27	3	13.10	1	13.05	13.10	2	4,596	0.04%
2023/04/26	30	13.00	0	13.05	13.05	30	4,659	0.64%
2023/04/25	9.2	13.07	4	13.09	13.05	5.2	4,742	0.11%
2023/04/24	0	13.30	0	0.00	13.15	0	4,737	0.00%
2023/04/21	6	13.23	1.1	13.20	13.10	5	4,729	0.10%
2023/04/20	8.1	13.50	14	13.56	13.40	-5.9	4,714	-0.13%
2023/04/19	20	13.66	2	13.70	13.60	18	4,642	0.39%
2023/04/18	18.2	13.66	9	13.72	13.60	9.2	4,562	0.20%
2023/04/17	94.1	13.76	148.1	13.80	13.70	-54	4,376	-1.23%	大賣/
2023/04/14	70	13.36	47	13.30	13.30	23	3,815	0.60%
2023/04/13	20	13.31	0	0.00	13.25	20	3,781	0.53%
2023/04/12	0	13.40	1	13.35	13.35	-1	3,777	-0.03%
2023/04/11	4	13.20	34	13.27	13.20	-30	3,751	-0.80%
2023/04/10	0	0.00	7	13.22	13.20	-7	3,758	-0.19%
2023/04/07	6	13.15	2	13.15	13.15	4	3,742	0.11%
2023/04/06	4	13.10	29	13.11	13.15	-25	3,736	-0.67%
2023/03/31	5	13.10	0	13.15	13.10	5	3,736	0.13%
2023/03/30	10	13.06	8	13.10	13.10	2	3,734	0.05%
2023/03/29	8.1	13.06	1	13.00	13.05	7.1	3,753	0.19%
2023/03/28	2.1	13.11	0	0.00	13.10	2.1	3,841	0.05%
2023/03/27	17	13.18	6	13.20	13.20	11	3,838	0.29%
2023/03/24	8.1	13.17	0	0.00	13.10	8.1	3,869	0.21%
2023/03/23	8	13.26	0	0.00	13.20	8	3,865	0.21%
2023/03/22	7.5	13.14	9	13.27	13.30	-1.5	3,896	-0.04%
2023/03/21	0.4	13.10	11	13.10	13.05	-10.6	3,956	-0.27%
2023/03/20	13	13.00	1	12.95	12.95	12	4,094	0.29%
2023/03/17	7.1	12.89	4	12.93	12.85	3.1	4,154	0.08%
2023/03/16	27	12.91	0	0.00	12.85	27	4,171	0.65%
2023/03/15	14.1	13.15	11	13.21	13.10	3.1	4,189	0.07%
2023/03/14	18.1	13.20	0	0.00	13.15	18.1	4,246	0.43%
2023/03/13	48.1	13.25	7	13.31	13.30	41.1	4,302	0.96%
2023/03/10	11	13.73	1	13.65	13.70	10	4,395	0.23%
2023/03/09	28.2	13.91	24.5	13.96	13.80	3.7	4,490	0.08%
2023/03/08	11	13.90	4	13.89	13.95	7	4,464	0.16%
2023/03/07	15	13.75	20	13.81	13.85	-5	4,495	-0.11%
2023/03/06	0.4	13.75	18	13.74	13.70	-17.6	4,448	-0.40%
2023/03/03	9	13.63	2	13.65	13.65	7	4,442	0.16%
2023/03/02	5	13.58	1	13.60	13.60	4	4,477	0.09%
2023/03/01	6	13.65	0	0.00	13.65	6	4,506	0.13%
2023/02/24	14.3	13.75	1	13.75	13.70	13.3	4,550	0.29%
2023/02/23	4	13.76	2	13.80	13.80	2	4,598	0.04%
2023/02/22	10	13.70	8	13.70	13.75	2	4,639	0.04%
2023/02/21	3	13.85	17	13.90	13.90	-14	4,674	-0.30%
2023/02/20	16	13.84	6	13.85	13.90	10	4,738	0.21%
2023/02/17	3	13.65	6	13.75	13.80	-3	4,911	-0.06%
2023/02/16	0.5	13.65	2	13.75	13.70	-1.5	5,016	-0.03%
2023/02/15	9	13.67	1	13.65	13.70	8	5,315	0.15%
2023/02/14	5.1	13.65	27	13.75	13.65	-21.9	6,016	-0.36%
2023/02/13	12	13.66	60	13.67	13.70	-48	6,333	-0.76%
2023/02/10	19	13.59	0	0.00	13.55	19	6,514	0.29%
2023/02/09	3	13.75	9	13.80	13.75	-6	6,660	-0.09%
2023/02/08	14	13.78	6	13.70	13.70	8	6,840	0.12%
2023/02/07	19	13.86	21	13.85	13.85	-2	6,920	-0.03%
2023/02/06	23.2	13.91	48	13.93	13.90	-24.8	7,049	-0.35%
2023/02/03	6	13.79	15	13.79	13.85	-9	7,163	-0.13%
2023/02/02	10	13.70	18	13.71	13.75	-8	7,169	-0.11%
2023/02/01	5.9	13.47	1	13.45	13.50	4.9	7,181	0.07%
2023/01/31	1	13.40	20	13.42	13.50	-19	7,238	-0.26%
2023/01/30	15	13.38	19	13.38	13.30	-4	7,336	-0.05%
2023/01/17	6	13.13	0	0.00	13.10	6	7,368	0.08%
2023/01/16	13	12.98	0	0.00	13.05	13	7,454	0.18%
2023/01/13	48	13.18	0	0.00	13.05	48	7,454	0.64%
2023/01/12	27	13.41	3	13.40	13.35	24	7,535	0.32%
2023/01/11	13	13.51	4	13.60	13.45	9	7,767	0.12%
2023/01/10	29.2	13.51	0	0.00	13.45	29.2	8,162	0.36%
2023/01/09	12	13.66	8	13.73	13.70	4	8,394	0.05%
2023/01/06	3	13.45	0	0.00	13.55	3	8,884	0.03%
2023/01/05	6	13.58	4	13.55	13.50	2	10,209	0.02%
2023/01/04	6	13.53	2	13.53	13.55	4	11,114	0.04%
2023/01/03	13	13.43	0	0.00	13.50	13	11,231	0.12%
2022/12/30	4	13.45	0	0.00	13.50	4	11,327	0.04%
2022/12/29	13	13.40	0	13.40	13.45	13	11,405	0.11%
2022/12/28	0	0.00	11	13.65	13.60	-11	11,589	-0.09%
2022/12/27	1	13.85	2	13.85	13.75	-1	11,837	-0.01%
2022/12/26	0	0.00	2	13.75	13.75	-2	11,913	-0.02%
2022/12/23	2	13.50	2	13.60	13.65	0	12,015	0.00%
2022/12/22	0	13.75	0	0.00	13.80	0	12,203	0.00%
2022/12/20	20	13.81	0	0.00	13.65	20	13,107	0.15%
2022/12/19	10	14.11	2	14.03	14.05	8	13,376	0.06%
2022/12/16	13	14.08	1	14.15	14.10	12	13,481	0.09%
2022/12/15	40	14.25	0	0.00	14.20	40	13,459	0.30%
2022/12/14	6	14.31	15	14.38	14.35	-9	13,466	-0.07%
2022/12/13	1	14.15	2	14.18	14.20	-1	13,443	-0.01%
2022/12/12	19.6	14.10	1	14.15	14.05	18.6	13,383	0.14%
2022/12/09	5	14.35	7	14.44	14.45	-2	13,363	-0.01%
2022/12/08	11	14.35	10	14.34	14.35	1	13,602	0.01%
2022/12/07	18	14.21	22	14.33	14.25	-4	14,014	-0.03%
2022/12/06	52	14.45	39	14.50	14.40	13	14,036	0.09%
2022/12/05	22	14.40	7	14.44	14.40	15	14,224	0.11%
2022/12/02	64	14.36	48	14.37	14.40	16	14,144	0.11%
2022/12/01	36	14.09	39	14.17	14.15	-3	13,949	-0.02%
2022/11/30	9	13.95	8.6	14.00	13.95	0.4	13,806	0.00%
2022/11/29	2	14.00	15	13.98	14.00	-13	13,806	-0.09%
2022/11/28	5	13.65	3	13.78	13.85	2	13,915	0.01%
2022/11/25	26	13.85	15	13.80	13.75	11	13,943	0.08%
2022/11/24	29.1	13.94	0	0.00	13.90	29.1	14,027	0.21%
2022/11/23	25	14.07	26.1	14.08	14.05	-1.1	13,987	-0.01%
2022/11/22	23.3	13.96	36	13.99	14.00	-12.7	13,992	-0.09%
2022/11/21	3	13.75	80	13.85	13.90	-77	13,991	-0.55%
2022/11/18	8	13.84	0	0.00	13.75	8	13,947	0.06%
2022/11/17	17	13.89	21.1	13.89	13.90	-4.1	13,912	-0.03%
2022/11/16	19	13.72	2	13.75	13.70	17	13,887	0.12%
2022/11/15	168	13.67	133	13.70	13.70	35	14,034	0.25%	大買/大賣/
2022/11/14	10.2	13.77	29.1	13.78	13.90	-18.9	13,969	-0.14%
2022/11/11	96.6	13.85	49	13.79	13.75	47.6	13,860	0.34%
2022/11/10	206.1	14.07	43	14.00	13.85	163.1	13,574	1.20%	大買/鉅額交易
2022/11/09	10.1	14.96	12.4	14.98	15.00	-2.3	12,910	-0.02%
2022/11/08	36.5	14.76	16	14.70	14.60	20.5	12,694	0.16%
2022/11/07	7	14.72	35	14.70	14.80	-28	12,546	-0.22%
2022/11/04	8.1	14.58	51	14.61	14.60	-42.9	12,426	-0.34%
2022/11/03	1	14.35	6	14.38	14.50	-5	12,362	-0.04%
2022/11/02	11.2	14.47	8	14.40	14.40	3.2	12,272	0.03%
2022/11/01	10	14.35	69	14.33	14.35	-59	12,149	-0.49%
2022/10/31	21	14.17	62	14.16	14.15	-41	11,968	-0.34%
2022/10/28	16.1	14.02	53	14.03	14.00	-36.9	11,939	-0.31%
2022/10/27	37.2	13.96	24	13.97	13.95	13.2	11,824	0.11%
2022/10/26	19	13.75	37	13.78	13.85	-18	11,777	-0.15%
2022/10/25	44	13.75	6	13.75	13.70	38	11,668	0.33%
2022/10/24	33	14.06	34	13.94	13.85	-1	11,593	-0.01%
2022/10/21	8	13.97	75	13.92	13.85	-67	11,522	-0.58%
2022/10/20	30	13.74	67	13.98	14.10	-37	11,483	-0.32%
2022/10/19	171.1	14.04	38.1	14.00	13.80	133	11,317	1.18%	大買/鉅額交易
2022/10/18	48	14.31	116	14.37	14.20	-68	11,094	-0.61%	大賣/
2022/10/17	110.2	13.73	57	13.95	14.20	53.2	10,737	0.50%	大買/
2022/10/14	185	14.22	225	14.21	14.20	-40	10,495	-0.38%	大買/大賣/
2022/10/13	498	14.23	460	14.11	13.75	38	10,022	0.38%	大買/大賣/
2022/10/12	126	14.18	196	14.11	14.40	-70	8,724	-0.80%	大買/大賣/
2022/10/11	77	13.48	68	13.34	13.35	9	7,876	0.11%
2022/10/07	35	13.80	9	13.92	13.85	26	7,799	0.33%
2022/10/06	0	0.00	5	13.68	13.80	-5	7,749	-0.06%
2022/10/05	11	13.81	31	13.80	13.65	-20	7,728	-0.26%
2022/10/04	19	13.83	78.6	13.81	13.85	-59.6	7,565	-0.79%
2022/10/03	12	13.23	24	13.36	13.35	-12	7,350	-0.16%
2022/09/30	20	13.07	12	13.16	13.35	8	7,350	0.11%
2022/09/29	13	13.26	22.1	13.37	13.30	-9.1	7,315	-0.12%
2022/09/28	92	13.15	35	13.12	13.00	57	7,178	0.79%
2022/09/27	91	13.66	127	13.64	13.80	-36	6,980	-0.52%	大賣/
2022/09/26	47	13.25	27	13.37	13.25	20	6,491	0.31%
2022/09/23	5	13.09	25	13.40	13.30	-20	6,525	-0.31%
2022/09/22	11	13.12	2	13.25	13.35	9	6,508	0.14%
2022/09/21	28	13.33	16	13.31	13.25	12	6,501	0.18%
2022/09/20	4	13.40	9	13.52	13.40	-5	6,532	-0.08%
2022/09/19	14	13.35	12	13.35	13.35	2	6,621	0.03%
2022/09/16	13	13.50	18	13.54	13.55	-5	6,624	-0.08%
2022/09/15	43	14.01	9.5	14.00	13.75	33.5	6,571	0.51%
2022/09/14	85.1	13.72	85.4	13.91	14.05	-0.2	6,331	0.00%
2022/09/13	40	13.68	29	13.63	13.60	11	5,983	0.18%
2022/09/12	14.2	13.64	63.4	13.58	13.60	-49.2	5,967	-0.82%
2022/09/08	0	0.00	14	12.92	13.00	-14	5,744	-0.24%
2022/09/07	27	12.77	7.5	12.83	12.65	19.5	5,831	0.33%
2022/09/06	20	13.04	11	12.95	12.90	9	5,988	0.15%
2022/09/05	66	13.32	9	13.30	13.10	57	6,049	0.94%
2022/09/02	28	13.53	72	13.53	13.40	-44	6,114	-0.72%
2022/09/01	5	13.35	11	13.37	13.25	-6	6,075	-0.10%
2022/08/31	10.3	13.35	17	13.43	13.50	-6.7	6,038	-0.11%
2022/08/30	17.2	13.17	33	13.24	13.25	-15.8	5,942	-0.27%
2022/08/29	14.1	13.01	15.3	13.02	13.10	-1.2	5,964	-0.02%
2022/08/26	8.6	13.37	35	13.38	13.40	-26.4	5,955	-0.44%
2022/08/25	18.1	13.25	61	13.27	13.25	-42.9	5,977	-0.72%
2022/08/24	7.3	13.11	17	13.11	13.10	-9.7	6,193	-0.16%
2022/08/23	10.2	13.12	10	13.10	13.05	0.2	6,708	0.00%
2022/08/22	47	13.40	34.1	13.44	13.25	12.9	6,768	0.19%
2022/08/19	5	13.30	18.4	13.18	13.30	-13.4	6,584	-0.20%
2022/08/17	9	12.80	2	12.85	12.80	7	6,541	0.11%
2022/08/16	0.1	12.95	0	0.00	12.80	0.1	6,590	0.00%
2022/08/15	26.4	12.95	106	12.96	12.90	-79.7	6,676	-1.19%	大賣/
2022/08/12	56.1	12.95	6	12.96	12.95	50	6,695	0.75%
2022/08/11	48	13.00	12.4	13.03	13.00	35.6	6,863	0.52%
2022/08/10	29.1	12.99	24	12.95	12.95	5.1	6,943	0.07%
2022/08/09	4	12.75	1	12.75	12.80	3	6,987	0.04%
2022/08/08	0	0.00	22	12.72	12.75	-22	7,167	-0.31%
2022/08/05	1	12.55	7	12.50	12.55	-6	7,253	-0.08%
2022/08/04	29.4	12.16	11	12.27	12.35	18.4	7,311	0.25%
2022/08/03	10.2	12.23	0	0.00	12.25	10.2	7,329	0.14%
2022/08/02	3	12.38	1	12.40	12.45	2	7,411	0.03%
2022/08/01	0.1	12.90	0	0.00	12.85	0.1	7,500	0.00%
2022/07/29	2	12.80	0.2	13.20	12.85	1.8	7,581	0.02%
2022/07/28	16	12.79	3	12.85	12.85	13	7,681	0.17%
2022/07/27	1	12.85	0	0.00	12.85	1	7,764	0.01%
2022/07/26	1.1	12.85	0	0.00	12.80	1.1	7,883	0.01%
2022/07/25	1	12.90	5	12.93	12.95	-4	8,106	-0.05%
2022/07/22	6	12.80	0	0.00	12.85	6	8,625	0.07%
2022/07/21	0	0.00	2	12.70	12.75	-2	9,108	-0.02%
2022/07/20	0	0.00	8.9	12.77	12.70	-8.9	9,559	-0.09%
2022/07/19	2	12.70	9	12.70	12.75	-7	9,765	-0.07%
2022/07/18	2	12.73	1	12.70	12.70	1	9,994	0.01%
2022/07/15	12	12.55	6	12.55	12.60	6	10,240	0.06%
2022/07/14	2	12.45	11	12.57	12.55	-9	10,493	-0.09%
2022/07/13	1.5	12.45	15	12.46	12.45	-13.5	10,762	-0.13%
2022/07/12	1.4	12.32	2	12.15	12.10	-0.6	11,023	-0.01%
2022/07/11	3	12.48	4	12.46	12.40	-1	11,288	-0.01%
2022/07/08	6	12.23	52	12.40	12.30	-46	11,499	-0.40%
2022/07/07	3	12.15	5	12.15	12.25	-2	11,569	-0.02%
2022/07/06	19.1	12.05	15	11.95	11.90	4.1	11,659	0.04%
2022/07/05	55.1	11.76	36	11.77	12.15	19.1	11,799	0.16%
2022/07/04	42.2	11.85	12	11.71	11.60	30.2	11,877	0.25%
2022/07/01	96.1	12.10	16.1	11.95	11.90	80	12,021	0.67%
2022/06/30	95	13.09	0	0.00	13.05	95	13,450	0.71%
2022/06/29	25	13.31	22	13.30	13.30	3	13,725	0.02%
2022/06/28	7	13.49	2	13.63	13.45	5	14,308	0.04%
2022/06/27	2	13.65	88	13.62	13.65	-86	15,559	-0.55%
2022/06/24	12	13.37	5	13.50	13.40	7	15,805	0.04%
2022/06/23	30.1	13.19	27	13.31	13.30	3.1	16,027	0.02%
2022/06/22	9	13.20	4	13.33	13.30	5	16,351	0.03%
2022/06/21	32.2	13.18	37	13.46	13.50	-4.9	16,649	-0.03%
2022/06/20	13.3	13.10	3	13.08	13.05	10.3	16,804	0.06%
2022/06/17	30.3	13.24	3	13.22	13.40	27.3	16,939	0.16%
2022/06/16	20.3	13.49	40	13.55	13.35	-19.7	16,949	-0.12%
2022/06/15	9	13.73	48	13.75	13.65	-39	16,929	-0.23%
2022/06/14	33	13.18	17	13.34	13.50	16	16,851	0.10%
2022/06/13	51.3	13.30	2	13.40	13.25	49.3	16,813	0.29%
2022/06/10	14	13.72	14	13.70	13.75	0	16,748	0.00%
2022/06/09	11	13.45	4	13.44	13.55	7	16,658	0.04%
2022/06/08	2	13.55	2	13.55	13.55	0	16,728	0.00%
2022/06/07	20	13.49	2	13.50	13.50	18	16,836	0.11%
2022/06/06	3.2	13.61	6	13.53	13.60	-2.8	16,876	-0.02%
2022/06/02	10.2	13.60	10	13.59	13.55	0.2	17,039	0.00%
2022/06/01	12.2	13.72	38	13.81	13.65	-25.8	17,238	-0.15%
2022/05/31	68.3	13.69	54	13.66	13.75	14.3	17,654	0.08%
2022/05/30	8.1	13.44	16	13.42	13.45	-7.9	17,229	-0.05%
2022/05/27	17.2	13.22	10	13.25	13.20	7.2	17,170	0.04%
2022/05/26	1.3	13.19	0	0.00	13.25	1.3	17,188	0.01%
2022/05/25	23	13.07	2	13.10	13.25	21	17,215	0.12%
2022/05/24	5	13.20	2	13.18	13.10	3	17,463	0.02%
2022/05/23	16.1	13.21	5	13.24	13.20	11.1	17,464	0.06%
2022/05/20	13.1	13.35	9	13.41	13.35	4.1	17,557	0.02%
2022/05/19	64.3	13.21	7	13.21	13.30	57.3	17,737	0.32%
2022/05/18	15	13.67	62	13.66	13.75	-47	17,775	-0.26%
2022/05/17	21	13.38	10	13.49	13.40	11	17,906	0.06%
2022/05/16	25	13.27	9.1	13.54	13.25	15.9	17,852	0.09%
2022/05/13	17.1	13.16	7	13.17	13.05	10.1	17,721	0.06%
2022/05/12	7.3	13.32	31	13.24	13.05	-23.7	17,682	-0.13%
2022/05/11	12.1	13.46	2	13.53	13.40	10.1	17,709	0.06%
2022/05/10	7.4	13.17	17.5	13.33	13.55	-10.1	17,762	-0.06%
2022/05/09	67.2	13.53	13	13.44	13.30	54.2	17,820	0.30%
2022/05/06	33.1	13.77	80	13.72	13.85	-46.9	17,915	-0.26%
2022/05/05	15	14.12	6	14.21	14.10	9	17,967	0.05%
2022/05/04	15.2	14.06	5	14.18	14.05	10.2	17,939	0.06%
2022/05/03	6.5	14.19	6	14.20	14.25	0.5	17,946	0.00%
2022/04/29	22.1	14.35	17	14.26	14.20	5.1	18,004	0.03%
2022/04/28	132	14.33	121.1	14.23	14.20	10.9	17,948	0.06%	大買/大賣/
2022/04/27	230.6	15.35	10	15.37	15.25	220.6	17,448	1.26%	大買/鉅額交易
2022/04/26	18.1	17.02	78	17.14	16.90	-59.9	17,033	-0.35%
2022/04/25	34.9	16.52	43	16.60	16.75	-8.1	16,702	-0.05%
2022/04/22	1.2	17.00	69	16.90	16.85	-67.8	16,854	-0.40%
2022/04/21	18	16.96	89	17.01	16.95	-71	16,755	-0.42%
2022/04/20	17	16.67	51	16.79	16.85	-34	16,595	-0.20%
2022/04/19	42	16.56	70	16.56	16.60	-28	16,477	-0.17%
2022/04/18	61	16.44	125	16.44	16.20	-64	16,325	-0.39%	大賣/
2022/04/15	34.6	16.24	133	16.14	16.25	-98.4	16,237	-0.61%	大賣/
2022/04/14	36.5	15.88	81.1	15.69	15.90	-44.6	16,392	-0.27%
2022/04/13	6	15.22	29	15.21	15.35	-23	16,335	-0.14%
2022/04/12	23	14.84	30.3	14.98	15.00	-7.3	16,438	-0.04%
2022/04/11	32.1	14.55	35	14.62	14.75	-2.9	16,656	-0.02%
2022/04/08	34.1	14.97	3	15.03	15.10	31.1	16,806	0.19%
2022/04/07	63.3	15.05	34	15.16	14.90	29.3	16,980	0.17%
2022/04/06	280.1	15.95	156	15.97	15.30	124.1	17,051	0.73%	大買/大賣/鉅額交易
2022/04/01	39.4	16.61	58	16.73	16.60	-18.6	15,727	-0.12%
2022/03/31	107.6	17.20	324.6	17.23	16.95	-217	15,984	-1.36%	大買/大賣/鉅額交易
2022/03/30	259	17.39	219.2	17.28	17.30	39.8	17,808	0.22%	大買/大賣/
2022/03/29	54.2	16.46	62	16.44	16.45	-7.8	19,741	-0.04%
2022/03/28	24	16.15	562	16.19	16.15	-538	20,148	-2.67%	大賣/鉅額交易
2022/03/25	13	16.07	163	16.05	16.20	-150	20,036	-0.75%	大賣/鉅額交易
2022/03/24	48	15.93	82	15.91	15.95	-34	20,077	-0.17%
2022/03/23	41	15.64	103	15.73	15.60	-62	20,360	-0.30%	大賣/
2022/03/22	56	15.30	178	15.30	15.30	-122	20,845	-0.59%	大賣/鉅額交易
2022/03/21	27.3	14.97	36	15.05	14.90	-8.7	21,933	-0.04%
2022/03/18	25	14.82	57.2	14.73	15.00	-32.2	24,864	-0.13%
2022/03/17	10	14.62	75	14.65	14.70	-65	26,657	-0.24%
2022/03/16	27	14.38	56	14.39	14.30	-29	26,791	-0.11%
2022/03/15	8	14.21	13	14.26	14.25	-5	27,040	-0.02%
2022/03/14	13	14.23	20	14.28	14.25	-7	27,091	-0.03%
2022/03/11	9	14.08	7	14.10	14.05	2	27,057	0.01%
2022/03/10	33	14.25	85	14.25	14.25	-52	27,042	-0.19%
2022/03/09	20	13.46	10.3	13.50	13.65	9.7	26,976	0.04%
2022/03/08	92.1	13.54	36	13.50	13.25	56.1	27,306	0.21%
2022/03/07	125.1	13.96	66	13.96	13.80	59.1	27,713	0.21%	大買/
2022/03/04	126	15.09	55	15.22	14.80	71	27,747	0.26%	大買/
2022/03/03	70	15.27	45	15.43	15.25	25	27,203	0.09%
2022/03/02	4	15.39	6.3	15.46	15.40	-2.3	27,267	-0.01%
2022/03/01	51	15.39	26	15.48	15.45	25	27,387	0.09%
2022/02/25	31.3	15.19	49.1	15.30	15.20	-17.8	27,468	-0.06%
2022/02/24	111.6	15.21	218	15.01	15.00	-106.4	27,417	-0.39%	大買/大賣/鉅額交易
2022/02/23	35	15.61	36	15.68	15.70	-1	27,282	0.00%
2022/02/22	86	15.48	57	15.55	15.55	29	27,374	0.11%
2022/02/21	69	15.95	169.6	15.98	15.95	-100.6	27,414	-0.37%	大賣/
2022/02/18	340.3	15.82	44	15.75	15.55	296.3	27,402	1.08%	大買/鉅額交易
2022/02/17	141	15.84	87.1	15.98	15.80	53.9	27,605	0.20%	大買/
2022/02/16	271	15.80	37	15.79	15.75	234	27,805	0.84%	大買/鉅額交易
2022/02/15	14	15.53	11	15.50	15.40	3	27,822	0.01%
2022/02/14	17	15.34	10	15.43	15.35	7	27,951	0.03%
2022/02/11	33.3	15.68	21	15.75	15.65	12.3	28,166	0.04%
2022/02/10	44.3	16.01	443	16.00	15.85	-398.7	28,477	-1.40%	大賣/鉅額交易
2022/02/09	4	15.94	71.2	16.01	16.00	-67.2	28,623	-0.23%
2022/02/08	22	15.91	150.1	15.89	15.95	-128.1	28,943	-0.44%	大賣/鉅額交易
2022/02/07	9	15.37	38.2	15.37	15.55	-29.2	29,690	-0.10%
2022/01/26	19.1	14.89	39	14.85	14.75	-19.9	31,128	-0.06%
2022/01/25	24	14.96	6	15.16	14.80	18	31,340	0.06%
2022/01/24	25.3	14.78	69	15.00	15.25	-43.7	31,477	-0.14%
2022/01/21	41.9	15.18	64.4	15.29	15.05	-22.5	31,562	-0.07%
2022/01/20	18.1	15.49	11.3	15.54	15.50	6.8	32,528	0.02%
2022/01/19	39	15.52	25	15.50	15.45	14	33,550	0.04%
2022/01/18	173.2	15.80	22	15.98	15.75	151.2	33,446	0.45%	大買/鉅額交易
2022/01/17	56	15.75	92.6	15.91	15.95	-36.6	33,312	-0.11%
2022/01/14	34	15.32	36	15.37	15.40	-2	32,914	-0.01%
2022/01/13	29	15.33	59	15.32	15.45	-30	32,812	-0.09%
2022/01/12	30.6	15.55	82	15.55	15.60	-51.4	32,662	-0.16%
2022/01/11	73.2	15.51	60	15.48	15.40	13.2	32,513	0.04%
2022/01/10	39.1	15.54	93	15.50	15.65	-53.9	32,359	-0.17%
2022/01/07	132	15.73	125	15.63	15.40	7	32,142	0.02%	大買/大賣/
2022/01/06	33	15.74	30	15.77	15.90	3	31,686	0.01%
2022/01/05	14	15.83	66	15.92	15.90	-52	31,530	-0.16%
2022/01/04	36.2	15.82	51	15.90	15.80	-14.9	31,298	-0.05%
2022/01/03	195	15.96	113.2	15.87	15.75	81.8	30,921	0.26%	大買/大賣/
2021/12/30	86.1	16.00	114	16.02	16.15	-27.9	30,580	-0.09%	大賣/
2021/12/29	46	15.93	34.3	16.01	15.95	11.7	30,258	0.04%
2021/12/28	254.3	15.87	104.1	15.97	15.80	150.2	29,953	0.50%	大買/大賣/鉅額交易
2021/12/27	396.1	16.27	311.3	16.21	16.10	84.8	29,567	0.29%	大買/大賣/
2021/12/24	670.6	16.58	528	16.44	16.20	142.6	29,073	0.49%	大買/大賣/鉅額交易
2021/12/23	256.8	16.19	511.9	16.33	16.75	-255.2	26,855	-0.95%	大買/大賣/鉅額交易
2021/12/22	37.2	15.24	55.3	15.31	15.25	-18.1	23,640	-0.08%
2021/12/21	38	14.72	31	14.79	14.90	7	22,889	0.03%
2021/12/20	117.3	14.67	90.3	14.84	14.75	27	22,795	0.12%	大買/
2021/12/17	342.7	14.82	137	14.74	14.95	205.7	22,431	0.92%	大買/大賣/鉅額交易
2021/12/16	98	15.26	47.1	15.29	15.25	50.9	21,776	0.23%
2021/12/15	221.8	15.37	79.1	15.40	15.20	142.7	21,059	0.68%	大買/鉅額交易
2021/12/14	516	15.51	409.7	15.56	16.00	106.2	19,748	0.54%	大買/大賣/鉅額交易
2021/12/13	70	15.08	317.7	15.18	15.40	-247.7	16,742	-1.48%	大賣/鉅額交易
2021/12/10	14.1	13.99	38	14.03	14.00	-23.9	14,900	-0.16%
2021/12/09	38.1	13.94	74.3	13.87	14.00	-36.2	14,743	-0.25%
2021/12/08	7.1	13.49	27	13.49	13.45	-19.9	14,453	-0.14%
2021/12/07	3.3	13.27	34	13.28	13.25	-30.8	14,353	-0.21%
2021/12/06	8.3	13.14	11	13.28	13.25	-2.8	14,356	-0.02%
2021/12/03	17	13.18	1	13.20	13.20	16	14,331	0.11%
2021/12/02	37.3	13.24	31	13.13	13.05	6.3	14,278	0.04%
2021/12/01	153.8	13.24	53.3	13.19	13.35	100.5	13,901	0.72%	大買/
2021/11/30	15	13.88	45.1	14.06	13.80	-30.1	13,348	-0.23%
2021/11/29	17.1	13.45	23	13.58	13.60	-5.9	13,049	-0.05%
2021/11/26	26.3	13.68	13	13.67	13.55	13.3	12,952	0.10%
2021/11/25	19	14.12	55	14.28	14.00	-36	12,822	-0.28%
2021/11/24	11.3	14.06	16.1	14.11	14.00	-4.9	12,771	-0.04%
2021/11/23	39.1	13.84	29	13.86	13.75	10.1	12,595	0.08%
2021/11/22	32	13.82	10	13.94	14.00	22	12,528	0.18%
2021/11/19	48.4	13.62	11.2	13.68	13.65	37.2	12,391	0.30%
2021/11/18	26.9	13.81	147	13.87	13.75	-120.2	12,248	-0.98%	大賣/鉅額交易
2021/11/17	46.4	14.21	73	14.13	14.15	-26.6	12,060	-0.22%
2021/11/16	214	14.23	97.2	14.17	14.05	116.9	11,792	0.99%	大買/鉅額交易
2021/11/15	68	14.20	92.3	14.24	14.20	-24.3	11,385	-0.21%
2021/11/12	4.5	13.75	0	0.00	13.75	4.5	10,991	0.04%
2021/11/11	105	13.93	27	13.88	13.80	78	10,980	0.71%	大買/
2021/11/10	15	14.06	18	14.10	14.10	-3	10,852	-0.03%
2021/11/09	95.1	13.86	57	13.86	13.95	38.1	10,571	0.36%
2021/11/08	17.2	14.29	50	14.25	14.15	-32.8	10,175	-0.32%
2021/11/05	62.1	14.24	42.2	14.19	14.15	19.9	9,978	0.20%
2021/11/04	123.1	14.25	84.2	14.30	14.10	39	9,532	0.41%	大買/
2021/11/03	165.2	13.98	272.1	14.19	14.10	-106.9	8,585	-1.25%	大買/大賣/鉅額交易
2021/11/02	69	13.36	46	13.46	13.15	23	7,021	0.33%
2021/11/01	42	13.22	60	13.20	13.20	-18	6,741	-0.27%
2021/10/29	41	13.06	30	13.07	13.00	11	6,547	0.17%
2021/10/28	198	13.39	70.3	13.51	12.85	127.7	6,273	2.04%	大買/鉅額交易
2021/10/27	41.1	13.12	253.4	13.36	13.75	-212.4	5,157	-4.12%	大賣/鉅額交易
2021/10/26	5	12.51	35	12.55	12.50	-30	4,124	-0.73%
2021/10/25	11	12.40	61	12.44	12.45	-50	4,119	-1.21%
2021/10/22	5	12.25	10.3	12.30	12.25	-5.3	4,182	-0.13%
2021/10/21	4.1	12.15	5	12.37	12.15	-0.9	4,244	-0.02%
2021/10/20	7	12.25	7	12.32	12.30	0	4,264	0.00%
2021/10/19	6	12.22	13.1	12.29	12.30	-7.1	4,415	-0.16%
2021/10/18	5	12.14	2	12.15	12.15	3	4,494	0.07%
2021/10/15	6	12.01	5	12.09	12.10	1	4,623	0.02%
2021/10/14	8.1	11.81	3	11.85	11.85	5.1	4,773	0.11%
2021/10/13	35.4	11.84	4	11.83	11.80	31.4	4,832	0.65%
2021/10/12	9.1	12.03	2.2	12.03	12.00	6.9	4,928	0.14%
2021/10/08	33.1	12.25	0	0.00	12.20	33.1	4,980	0.66%
2021/10/07	6	12.20	9	12.21	12.20	-3	5,222	-0.06%
2021/10/06	19	12.11	0	0.00	12.00	19	5,579	0.34%
2021/10/05	24	12.08	10	12.18	12.25	14	5,685	0.25%
2021/10/04	67.3	12.28	18.1	12.42	12.10	49.2	5,730	0.86%
2021/10/01	98	12.80	17	12.86	12.70	81	5,691	1.42%
2021/09/30	13	13.20	71.7	13.21	13.35	-58.7	5,700	-1.03%
2021/09/29	15	12.84	2	12.95	12.80	13	5,639	0.23%
2021/09/28	18	12.96	13.2	12.95	13.00	4.9	5,835	0.08%
2021/09/27	1	13.10	36	12.98	13.10	-35	6,477	-0.54%
2021/09/24	5	12.86	36	12.88	12.85	-31	7,422	-0.42%
2021/09/23	2	12.60	23	12.63	12.65	-21	7,446	-0.28%
2021/09/22	38	12.59	0	0.00	12.55	38	7,558	0.50%
2021/09/17	5.2	12.90	13	12.82	12.90	-7.9	7,576	-0.10%
2021/09/16	3	12.72	5	12.70	12.75	-2	7,584	-0.03%
2021/09/15	7	12.75	11	12.84	12.75	-4	7,682	-0.05%
2021/09/14	16	12.90	26	13.02	12.80	-10	7,725	-0.13%
2021/09/13	13	12.88	80	12.84	12.90	-67	7,740	-0.87%
2021/09/10	15.1	12.73	1	12.70	12.70	14.1	7,888	0.18%
2021/09/09	3	12.58	25	12.69	12.70	-22	7,960	-0.28%
2021/09/08	31	12.51	25	12.59	12.45	6	7,955	0.08%
2021/09/07	4	12.43	3.7	12.42	12.40	0.3	8,014	0.00%
2021/09/06	12	12.66	11	12.63	12.50	1	8,086	0.01%
2021/09/03	19	12.83	93	12.86	12.75	-74	8,099	-0.91%
2021/09/02	6	12.60	5	12.66	12.65	1	8,097	0.01%
2021/09/01	3	12.65	18	12.70	12.70	-15	8,140	-0.18%
2021/08/31	13	12.60	8	12.66	12.65	5	8,168	0.06%
2021/08/30	12	12.64	22.3	12.72	12.70	-10.3	8,237	-0.13%
2021/08/27	2	12.35	17.1	12.38	12.40	-15.1	8,242	-0.18%
2021/08/26	8.1	12.31	12	12.32	12.25	-3.9	8,364	-0.05%
2021/08/25	0	0.00	6	12.42	12.45	-6	8,530	-0.07%
2021/08/24	10	12.19	2	12.30	12.20	8	8,743	0.09%
2021/08/23	14	12.10	4	12.10	12.20	10	8,858	0.11%
2021/08/20	2	11.50	3	11.57	11.60	-1	8,903	-0.01%
2021/08/19	14	11.71	19	11.71	11.60	-5	9,001	-0.06%
2021/08/18	23	11.51	24	11.61	11.95	-1	9,075	-0.01%
2021/08/17	22.1	11.88	12.1	11.96	11.75	10	9,239	0.11%
2021/08/16	37.5	12.11	39	12.23	11.95	-1.5	9,236	-0.02%
2021/08/13	12.1	12.45	9	12.50	12.35	3.1	9,472	0.03%
2021/08/12	2	12.53	4	12.56	12.60	-2	9,588	-0.02%
2021/08/11	19.2	12.50	19	12.57	12.45	0.2	9,789	0.00%
2021/08/10	57.2	12.68	4	12.66	12.65	53.2	10,069	0.53%
2021/08/09	17.3	12.75	1	12.80	12.75	16.3	10,430	0.16%
2021/08/06	49.1	12.85	1	12.95	12.80	48.1	10,805	0.44%
2021/08/05	3.3	13.02	7.2	13.05	13.00	-3.9	11,122	-0.04%
2021/08/04	3	13.07	23	13.04	13.05	-20	11,781	-0.17%
2021/08/03	9	12.89	2	12.95	12.90	7	12,194	0.06%
2021/08/02	31	12.84	16.4	12.90	12.95	14.6	12,430	0.12%
2021/07/30	12.6	12.82	5	12.94	12.80	7.6	12,724	0.06%
2021/07/29	9.2	12.95	9	12.98	12.95	0.2	13,062	0.00%
2021/07/28	20	12.79	17.2	12.90	12.95	2.9	13,681	0.02%
2021/07/27	4	13.23	5.3	13.31	13.10	-1.3	14,432	-0.01%
2021/07/26	2	13.35	49	13.30	13.30	-47	14,980	-0.31%
2021/07/23	13	13.23	9	13.24	13.35	4	16,035	0.02%
2021/07/22	7	13.02	30	13.11	12.95	-23	17,480	-0.13%
2021/07/21	175.1	13.04	156	12.74	12.70	19.1	20,181	0.09%	大買/大賣/
2021/07/20	71.2	13.02	27	13.19	12.90	44.2	21,053	0.21%
2021/07/19	45.5	13.36	1	13.35	13.35	44.5	21,162	0.21%
2021/07/16	18.1	13.55	37.5	13.56	13.55	-19.4	21,785	-0.09%
2021/07/15	6.2	13.35	35	13.35	13.40	-28.8	22,011	-0.13%
2021/07/14	81.2	13.28	55	13.44	13.20	26.2	22,344	0.12%
2021/07/13	69.2	13.71	187	13.73	13.70	-117.8	22,681	-0.52%	大賣/鉅額交易
2021/07/12	147.5	13.39	49.8	13.33	13.45	97.7	22,810	0.43%	大買/
2021/07/09	23.2	13.20	22	13.23	13.15	1.2	23,108	0.01%
2021/07/08	10.2	13.33	16	13.35	13.30	-5.8	23,554	-0.02%
2021/07/07	47.4	13.42	49	13.35	13.30	-1.6	24,358	-0.01%
2021/07/06	38.9	13.49	26	13.45	13.45	12.9	24,874	0.05%
2021/07/05	76.3	13.74	112.2	13.80	13.75	-35.9	25,646	-0.14%	大賣/
2021/07/02	159.6	13.70	71	13.60	13.65	88.6	25,761	0.34%	大買/
2021/07/01	308.3	13.81	368.6	13.89	14.20	-60.3	25,282	-0.24%	大買/大賣/
2021/06/30	25.4	12.71	37	12.75	12.95	-11.7	24,388	-0.05%
2021/06/29	52.1	12.68	13	12.73	12.65	39.1	24,422	0.16%
2021/06/28	24	12.93	39.2	12.92	12.90	-15.2	24,510	-0.06%
2021/06/25	11.1	13.08	6	13.08	13.00	5.1	24,755	0.02%
2021/06/24	90	13.05	7	13.02	13.05	83	24,819	0.33%
2021/06/23	3.3	12.79	21	12.78	12.90	-17.7	24,865	-0.07%
2021/06/22	46.3	12.82	12	12.87	12.75	34.3	25,037	0.14%
2021/06/21	32	13.03	31.1	13.00	13.00	0.9	25,738	0.00%
2021/06/18	68	13.33	16	13.40	13.30	52	25,886	0.20%
2021/06/17	17.3	13.30	43	13.35	13.40	-25.7	26,171	-0.10%
2021/06/16	22	13.31	17	13.34	13.20	5	26,226	0.02%
2021/06/15	44.1	13.31	8	13.34	13.30	36.1	26,224	0.14%
2021/06/11	39.3	13.50	16	13.41	13.40	23.3	26,228	0.09%
2021/06/10	28	13.45	4	13.46	13.45	24	26,429	0.09%
2021/06/09	26	13.48	0	0.00	13.35	26	26,456	0.10%
2021/06/08	5	13.60	21	13.57	13.65	-16	26,517	-0.06%
2021/06/07	32	13.42	25	13.51	13.40	7	26,620	0.03%
2021/06/04	45	13.69	4	13.71	13.75	41	26,625	0.15%
2021/06/03	12.1	14.00	14	14.00	14.00	-1.9	26,595	-0.01%
2021/06/02	34.1	14.03	4	14.14	13.90	30.1	26,633	0.11%
2021/06/01	40	14.12	17	14.04	14.15	23	26,556	0.09%
2021/05/31	21.5	13.74	8	13.73	13.60	13.5	26,407	0.05%
2021/05/28	28.1	13.77	5	13.79	13.75	23.1	26,383	0.09%
2021/05/27	43	13.53	7	13.54	13.50	36	26,396	0.14%
2021/05/26	26.1	13.40	18	13.41	13.40	8.1	26,500	0.03%
2021/05/25	73	13.30	63	13.36	13.35	10	26,666	0.04%
2021/05/24	9	12.92	24	13.09	13.15	-15	27,222	-0.06%
2021/05/21	23	13.00	29	12.99	13.05	-6	27,328	-0.02%
2021/05/20	25.5	12.81	13	12.91	12.75	12.5	27,358	0.05%
2021/05/19	41.2	12.85	38	12.96	12.95	3.2	27,384	0.01%
2021/05/18	138.2	12.95	53	12.81	13.00	85.2	27,325	0.31%	大買/
2021/05/17	125	12.27	113.1	12.24	12.05	11.9	27,053	0.04%	大買/大賣/
2021/05/14	44	13.66	143	13.54	13.35	-99	26,703	-0.37%	大賣/
2021/05/13	34	13.84	57.5	13.73	13.70	-23.5	26,358	-0.09%
2021/05/12	87.1	14.25	103.4	14.19	14.05	-16.3	26,237	-0.06%	大賣/
2021/05/11	68.7	15.20	87	15.33	15.10	-18.3	25,680	-0.07%
2021/05/10	132.5	16.13	97	16.12	15.95	35.5	25,353	0.14%	大買/
2021/05/07	95.2	16.27	55.5	16.24	16.45	39.7	25,230	0.16%
2021/05/06	76.1	16.11	29	15.92	15.85	47.1	25,071	0.19%
2021/05/05	125.2	16.37	36	16.45	15.80	89.2	24,789	0.36%	大買/
2021/05/04	159	16.09	154.2	16.22	15.95	4.8	24,302	0.02%	大買/大賣/
2021/05/03	216.7	17.27	82.1	17.36	17.00	134.7	23,603	0.57%	大買/鉅額交易
2021/04/29	307	17.90	178	17.79	17.95	129	23,202	0.56%	大買/大賣/鉅額交易
2021/04/28	207.5	17.77	225.4	17.83	18.20	-17.9	22,514	-0.08%	大買/大賣/
2021/04/27	544	17.32	257.1	17.33	17.15	286.9	22,603	1.27%	大買/大賣/鉅額交易
2021/04/26	184	16.31	153	16.43	16.55	31	21,278	0.15%	大買/大賣/
2021/04/23	44.2	15.15	38	15.09	15.05	6.2	20,429	0.03%
2021/04/22	159	15.31	171.5	15.27	14.90	-12.5	20,465	-0.06%	大買/大賣/
2021/04/21	104.7	15.62	30	15.66	15.75	74.7	19,953	0.37%	大買/
2021/04/20	48.6	15.13	75	15.37	15.50	-26.4	19,868	-0.13%
2021/04/19	89	15.14	86.4	15.14	15.10	2.7	20,218	0.01%
2021/04/16	150.5	14.75	24.3	14.86	14.80	126.2	20,200	0.62%	大買/鉅額交易
2021/04/15	48	14.47	92	14.67	14.70	-44	19,870	-0.22%
2021/04/14	82.1	14.15	152	13.86	14.25	-70	19,696	-0.36%	大賣/
2021/04/13	159	14.55	129	14.56	14.35	30	19,430	0.15%	大買/大賣/
2021/04/12	35	13.90	58	14.10	14.20	-23	18,721	-0.12%
2021/04/09	332	13.77	109	13.78	13.60	223	18,389	1.21%	大買/大賣/鉅額交易
2021/04/08	10	13.43	54.4	13.41	13.45	-44.3	17,549	-0.25%
2021/04/07	13	13.26	14	13.26	13.25	-1	17,295	-0.01%
2021/04/06	8	13.10	6	13.10	13.10	2	17,288	0.01%
2021/04/01	26	13.11	54	13.06	13.15	-28	17,374	-0.16%
2021/03/31	27	13.16	13	13.14	13.10	14	17,390	0.08%
2021/03/30	47.1	13.38	41	13.30	13.40	6.1	17,506	0.03%
2021/03/29	5	13.04	24	13.05	13.05	-19	17,291	-0.11%
2021/03/26	27	12.97	5	13.02	13.00	22	17,405	0.13%
2021/03/25	37	13.12	22	13.08	13.00	15	17,363	0.09%
2021/03/24	94	13.54	294	13.45	13.35	-200	17,241	-1.16%	大賣/鉅額交易
2021/03/23	92	13.20	29.1	13.32	13.30	62.9	16,581	0.38%
2021/03/22	31	13.16	60	13.20	13.25	-29	16,405	-0.18%
2021/03/19	21	12.90	8	12.92	12.95	13	16,338	0.08%
2021/03/18	10.1	13.05	107	13.07	13.00	-96.9	16,537	-0.59%	大賣/
2021/03/17	30	13.01	8	12.99	13.05	22	17,034	0.13%
2021/03/16	22	13.18	52	13.12	13.05	-30	17,687	-0.17%
2021/03/15	28	13.00	10	13.02	13.00	18	18,413	0.10%
2021/03/12	15.5	13.01	3	13.03	12.95	12.5	21,005	0.06%
2021/03/11	24	12.95	31	12.96	12.95	-7	22,441	-0.03%
2021/03/10	25	12.98	18	12.93	12.85	7	22,578	0.03%
2021/03/09	24	12.84	24	12.80	12.85	0	23,080	0.00%
2021/03/08	5.3	12.83	24	12.89	12.80	-18.7	23,497	-0.08%
2021/03/05	7	12.59	27	12.60	12.60	-20	24,374	-0.08%
2021/03/04	6	12.64	3	12.73	12.70	3	24,409	0.01%
2021/03/03	2	12.55	19	12.74	12.70	-17	24,368	-0.07%
2021/03/02	6	12.78	8	12.90	12.65	-2	24,338	-0.01%
2021/02/26	21	12.66	55	12.69	12.85	-34	24,271	-0.14%
2021/02/25	18	12.96	66	13.04	12.90	-48	24,110	-0.20%
2021/02/24	132.1	13.17	115	13.36	13.15	17.1	24,141	0.07%	大買/大賣/
2021/02/23	153	12.79	83	12.92	13.00	70	23,716	0.30%	大買/
2021/02/22	47	12.83	53.2	12.86	12.85	-6.1	23,521	-0.03%
2021/02/19	45	12.39	30	12.47	12.50	15	23,311	0.06%
2021/02/18	10.7	12.32	24	12.36	12.40	-13.3	23,370	-0.06%
2021/02/17	12	12.08	4	12.11	12.15	8	23,507	0.03%
2021/02/05	5	11.98	10	11.99	11.95	-5	23,445	-0.02%
2021/02/04	17	11.96	12	11.99	11.95	5	23,429	0.02%
2021/02/03	23	12.16	50	12.18	12.10	-27	23,478	-0.11%
2021/02/02	6	11.95	37	11.99	11.95	-31	23,398	-0.13%
2021/02/01	41.3	11.81	2	11.85	11.85	39.3	23,633	0.17%
2021/01/29	23	12.04	24	12.08	11.90	-1	23,502	0.00%
2021/01/28	38	12.04	12.4	12.11	12.05	25.6	23,483	0.11%
2021/01/27	15.5	12.27	4	12.25	12.25	11.5	23,383	0.05%
2021/01/26	205	12.30	16	12.37	12.25	189	23,418	0.81%	大買/鉅額交易
2021/01/25	77.1	12.27	15	12.33	12.20	62.1	23,317	0.27%
2021/01/22	14	12.16	12	12.14	12.15	2	23,214	0.01%
2021/01/21	35	12.44	57	12.46	12.20	-22	23,060	-0.10%
2021/01/20	175.3	13.27	72	13.17	12.55	103.3	22,670	0.46%	大買/鉅額交易
2021/01/19	55	13.28	126.6	13.44	13.65	-71.6	21,024	-0.34%	大賣/
2021/01/18	14	12.49	28	12.45	12.45	-14	19,600	-0.07%
2021/01/15	6	12.79	23.2	12.75	12.65	-17.2	19,456	-0.09%
2021/01/14	9	12.56	16	12.66	12.65	-7	19,226	-0.04%
2021/01/13	28	12.58	42.4	12.57	12.70	-14.4	19,162	-0.08%
2021/01/12	122.4	13.01	62	12.68	12.65	60.4	18,920	0.32%	大買/
2021/01/11	50.2	12.66	27.7	12.70	12.90	22.5	18,273	0.12%
2021/01/08	11	12.45	44	12.38	12.30	-33	17,887	-0.18%
2021/01/07	31.3	12.34	30	12.23	12.25	1.3	17,859	0.01%
2021/01/06	18.5	12.25	9	12.02	12.05	9.5	17,744	0.05%
2021/01/05	21.5	12.41	12	12.41	12.35	9.5	17,530	0.05%
2021/01/04	28	12.46	33.1	12.45	12.40	-5.1	17,483	-0.03%
2020/12/31	10	12.21	23	12.24	12.15	-13	17,220	-0.08%
2020/12/30	2	12.15	7	12.21	12.15	-5	17,212	-0.03%
2020/12/29	28	12.18	27	12.22	12.10	1	17,220	0.01%
2020/12/28	28.1	12.11	127.2	11.99	12.20	-99.2	17,096	-0.58%	大賣/
2020/12/25	5.1	11.97	45	12.05	12.00	-39.9	16,899	-0.24%
2020/12/24	46.4	12.03	105.3	11.98	12.05	-58.9	16,790	-0.35%	大賣/
2020/12/23	18	11.60	4	11.63	11.65	14	16,502	0.08%
2020/12/22	27.2	11.69	8	11.79	11.55	19.2	16,811	0.11%
2020/12/21	3	11.65	24	11.67	11.70	-21	16,792	-0.13%
2020/12/18	35	11.73	11	11.70	11.80	24	16,788	0.14%
2020/12/17	20	11.61	9	11.57	11.70	11	16,794	0.07%
2020/12/16	17	11.83	1	11.80	11.80	16	16,902	0.09%
2020/12/15	45	11.73	48	11.69	11.60	-3	16,895	-0.02%
2020/12/14	74.1	12.07	76	11.98	11.95	-1.9	16,681	-0.01%
2020/12/11	65.1	12.10	39	12.07	12.05	26.1	16,526	0.16%
2020/12/10	126.1	12.28	56	12.41	12.25	70.1	16,018	0.44%	大買/
2020/12/09	142	12.86	73	13.02	12.85	69	15,334	0.45%	大買/
2020/12/08	419.3	13.41	313.3	13.44	13.30	106	14,543	0.73%	大買/大賣/鉅額交易
2020/12/07	95	12.76	507.5	12.90	13.00	-412.5	12,799	-3.22%	大賣/鉅額交易
2020/12/04	43	11.81	11	11.90	11.85	32	11,654	0.27%
2020/12/03	187	12.03	150	11.97	11.85	37	11,544	0.32%	大買/大賣/
2020/12/02	156	11.69	126	11.68	11.85	30	11,207	0.27%	大買/大賣/
2020/12/01	163	11.69	125	11.65	11.85	38	10,941	0.35%	大買/大賣/
2020/11/30	20	11.11	16	11.11	11.15	4	10,981	0.04%
2020/11/27	6	11.05	13	11.11	11.10	-7	11,217	-0.06%
2020/11/26	13.1	11.11	13	11.13	11.15	0	11,602	0.00%
2020/11/25	11	11.00	12	11.04	10.95	-1	12,055	-0.01%
2020/11/24	64	11.12	12	11.16	11.05	52	12,677	0.41%
2020/11/23	17	11.11	28	11.17	11.15	-11	14,643	-0.08%
2020/11/20	20	10.80	5	11.04	11.05	15	15,550	0.10%
2020/11/19	3	10.85	21	10.90	10.85	-18	15,313	-0.12%
2020/11/18	53	10.98	19	10.96	10.90	34	15,562	0.22%
2020/11/17	170	11.00	155	10.81	10.85	15	15,615	0.10%	大買/大賣/
2020/11/16	77	10.79	5	10.81	11.00	72	15,533	0.46%
2020/11/13	7	11.07	8	11.05	11.15	-1	15,333	-0.01%
2020/11/12	0	0.00	3	11.13	11.10	-3	15,431	-0.02%
2020/11/11	6	11.22	19	11.16	11.25	-13	15,611	-0.08%
2020/11/10	20	11.10	28	11.11	11.10	-8	15,546	-0.05%
2020/11/09	15	11.15	128	11.12	11.15	-113	15,422	-0.73%	大賣/鉅額交易
2020/11/06	3	10.75	2	10.75	10.80	1	15,102	0.01%
2020/11/05	12	10.85	12	10.80	10.75	0	15,135	0.00%
2020/11/04	15	10.75	0	0.00	10.80	15	15,084	0.10%
2020/11/03	0	0.00	1	10.80	10.80	-1	15,042	-0.01%
2020/11/02	7	10.46	15	10.52	10.50	-8	14,990	-0.05%
2020/10/30	9	10.62	2	10.70	10.50	7	15,069	0.05%
2020/10/29	7	10.68	5	10.70	10.65	2	15,179	0.01%
2020/10/28	7	10.90	7	10.99	10.85	0	15,196	0.00%
2020/10/27	15	10.99	0	0.00	11.00	15	15,194	0.10%
2020/10/26	8	11.08	0	0.00	11.05	8	15,238	0.05%
2020/10/23	4	11.11	3	11.15	11.15	1	15,221	0.01%
2020/10/22	4	11.16	10	11.22	11.10	-6	15,284	-0.04%
2020/10/21	3	11.15	59	11.15	11.15	-56	15,266	-0.37%
2020/10/20	15	11.06	10	11.05	11.00	5	15,313	0.03%
2020/10/19	43	11.21	34	11.18	11.15	9	15,318	0.06%
2020/10/16	30	11.19	16	11.21	11.10	14	15,249	0.09%
2020/10/15	14	11.20	14	11.19	11.20	0	15,421	0.00%
2020/10/14	19	11.10	10	11.07	11.10	9	15,347	0.06%
2020/10/13	0	0.00	7	10.80	10.95	-7	15,327	-0.05%
2020/10/12	28	10.91	2	11.03	10.80	26	15,468	0.17%
2020/10/08	0	10.90	16	10.87	10.95	-16	15,549	-0.10%
2020/10/07	4	10.78	0	0.00	10.80	4	15,693	0.03%
2020/10/06	20	10.88	3	10.80	10.85	17	15,800	0.11%
2020/10/05	2	10.65	4	10.70	10.70	-2	15,986	-0.01%
2020/09/30	6	10.50	3	10.55	10.50	3	16,093	0.02%
2020/09/29	33	10.63	28	10.55	10.55	5	16,206	0.03%
2020/09/28	5	10.64	0	0.00	10.55	5	16,324	0.03%
2020/09/25	15	10.77	100	10.78	10.60	-85	16,428	-0.52%
2020/09/24	12	10.67	26	10.64	10.60	-14	16,355	-0.09%
2020/09/23	16	11.00	16	11.10	11.00	0	16,195	0.00%
2020/09/22	12	11.04	5	10.95	10.95	7	16,237	0.04%
2020/09/21	42	11.18	10	11.21	11.10	32	16,162	0.20%
2020/09/18	28	11.14	25	11.13	11.10	3	15,998	0.02%
2020/09/17	1	10.90	34	10.95	11.00	-33	15,891	-0.21%
2020/09/16	24	11.00	5	11.04	10.90	19	15,919	0.12%
2020/09/15	29	10.94	4	10.99	10.90	25	15,839	0.16%
2020/09/14	13	10.98	4	11.00	11.00	9	15,889	0.06%
2020/09/11	10	11.08	0	0.00	10.90	10	16,032	0.06%
2020/09/10	35	11.38	39	11.39	11.15	-4	16,059	-0.02%
2020/09/09	6	10.97	90	11.12	11.30	-84	15,614	-0.54%
2020/09/08	1	11.10	0	0.00	11.00	1	15,355	0.01%
2020/09/07	11	11.18	107	11.05	11.15	-96	15,315	-0.63%	大賣/
2020/09/04	19	10.94	45	11.00	11.05	-26	15,194	-0.17%
2020/09/03	59	11.28	54	11.35	11.25	5	15,049	0.03%
2020/09/02	36	11.08	40	11.04	11.15	-4	14,060	-0.03%
2020/09/01	36	11.23	20	11.26	11.15	16	13,838	0.12%
2020/08/31	85	11.84	68	11.83	11.50	17	13,577	0.13%
2020/08/28	156	11.67	166	11.64	11.65	-10	13,207	-0.08%	大買/大賣/
2020/08/27	667	12.18	124	12.14	12.00	543	12,715	4.27%	大買/大賣/鉅額交易
2020/08/26	21	11.28	89	11.08	11.55	-68	10,746	-0.63%
2020/08/25	19	10.59	54	10.59	10.50	-35	9,585	-0.37%
2020/08/24	50	10.55	88	10.51	10.55	-38	9,663	-0.39%
2020/08/21	10	10.10	55	10.28	10.35	-45	9,690	-0.46%
2020/08/20	41	10.00	8	10.25	9.85	33	9,612	0.34%
2020/08/19	6	10.37	67	10.30	10.30	-61	9,585	-0.64%
2020/08/18	15	10.44	4	10.60	10.45	11	9,560	0.12%
2020/08/17	0	0.00	73	10.42	10.50	-73	9,743	-0.75%
2020/08/14	0	0.00	4	10.10	10.10	-4	9,850	-0.04%
2020/08/13	0	0.00	32	10.10	10.05	-32	10,017	-0.32%
2020/08/11	121	10.15	0	0.00	10.05	121	10,255	1.18%	大買/鉅額交易
2020/08/10	11	10.15	5	10.20	10.20	6	10,384	0.06%
2020/08/05	4	10.10	2	10.10	10.10	2	10,994	0.02%
2020/08/04	17	10.04	28	9.94	10.05	-11	11,182	-0.10%
2020/08/03	21	9.68	0	0.00	9.66	21	11,827	0.18%
2020/07/31	8	9.87	5	9.81	9.82	3	12,040	0.02%
2020/07/30	6	9.77	0	0.00	9.82	6	12,408	0.05%
2020/07/29	1	9.64	2	9.71	9.62	-1	12,823	-0.01%
2020/07/28	6	9.63	3	9.49	9.50	3	13,329	0.02%
2020/07/27	44	9.72	5	9.65	9.60	39	13,675	0.29%
2020/07/24	32	9.85	1	9.81	9.79	31	14,382	0.22%
2020/07/23	41	10.06	0	0.00	10.00	41	14,527	0.28%
2020/07/22	2	10.10	1	10.10	10.10	1	14,993	0.01%
2020/07/21	32	10.01	12	10.03	10.05	20	15,688	0.13%
2020/07/20	14	9.73	4	9.86	9.92	10	16,302	0.06%
2020/07/17	21	9.86	60	9.80	9.81	-39	16,444	-0.24%
2020/07/16	28	9.96	1	9.93	9.91	27	16,401	0.16%
2020/07/15	24.5	10.05	5	10.02	10.05	19.5	16,246	0.12%
2020/07/14	24	10.17	4	10.20	10.10	20	16,196	0.12%
2020/07/13	13	10.41	6	10.42	10.35	7	16,065	0.04%
2020/07/10	11	10.28	1	10.35	10.35	10	16,005	0.06%
2020/07/09	11	10.45	1.1	10.42	10.40	9.9	15,837	0.06%
2020/07/08	13	10.78	55	10.75	10.85	-42	15,841	-0.27%
2020/07/07	10	10.81	1	10.85	10.70	9	15,855	0.06%
2020/07/06	6	10.81	0	0.00	10.75	6	16,261	0.04%
2020/07/03	22	10.71	8	10.70	10.70	14	16,347	0.09%
2020/07/02	4	10.98	0	0.00	10.95	4	16,061	0.02%
2020/07/01	13	10.97	0	0.00	10.90	13	16,056	0.08%
2020/06/30	0	0.00	6	10.84	10.85	-6	15,914	-0.04%
2020/06/29	51	10.78	1	10.75	10.70	50	15,891	0.31%
2020/06/22	4	10.98	7	10.91	11.00	-3	15,783	-0.02%
2020/06/19	6	11.03	0	0.00	10.90	6	15,754	0.04%
2020/06/18	4	11.23	2	11.30	11.10	2	15,625	0.01%
2020/06/17	37	11.14	7	11.06	11.05	30	15,441	0.19%
2020/06/16	7	10.99	1	11.00	11.00	6	15,277	0.04%
2020/06/15	6	10.88	4	10.85	10.80	2	14,961	0.01%
2020/06/12	18	11.03	4	11.10	11.10	14	14,869	0.09%
2020/06/11	2	11.58	2	11.65	11.40	0	14,812	0.00%
2020/06/10	29	12.00	22	11.85	11.80	7	14,710	0.05%
2020/06/09	0	0.00	4	11.85	12.00	-4	14,786	-0.03%
2020/06/08	15	11.85	6	11.83	11.80	9	14,834	0.06%
2020/06/05	5	11.95	15	11.98	11.90	-10	14,711	-0.07%
2020/06/04	34	11.84	0	0.00	11.90	34	14,627	0.23%
2020/06/03	41	11.69	36	11.75	11.75	5	14,623	0.03%
2020/06/02	18	11.62	43	11.67	11.70	-25	14,484	-0.17%
2020/06/01	6	11.53	3	11.60	11.60	3	14,533	0.02%
2020/05/29	27	11.53	4	11.70	11.40	23	14,538	0.16%
2020/05/28	23	11.61	43	11.83	11.55	-20	14,388	-0.14%
2020/05/27	16	11.60	0	0.00	11.55	16	14,214	0.11%
2020/05/26	8	11.68	2	11.70	11.65	6	14,211	0.04%
2020/05/25	11	11.67	5	11.68	11.65	6	14,155	0.04%
2020/05/22	22	11.86	20	11.90	11.80	2	14,242	0.01%
2020/05/21	20	12.08	34	12.11	11.80	-14	14,018	-0.10%
2020/05/20	6	11.77	27	11.84	12.00	-21	13,776	-0.15%
2020/05/19	8	11.90	8	11.84	12.00	0	13,648	0.00%
2020/05/18	8	12.05	0	0.00	11.80	8	13,559	0.06%
2020/05/15	11	11.58	13	11.55	11.60	-2	13,504	-0.01%
2020/05/14	18	11.80	26	11.70	11.60	-8	13,407	-0.06%
2020/05/13	20	11.70	2	11.85	11.80	18	13,336	0.13%
2020/05/12	30	12.00	20	11.90	11.80	10	13,157	0.08%
2020/05/11	46	11.87	26	12.03	12.05	20	12,958	0.15%
2020/05/08	110	12.43	61	12.25	12.10	49	12,833	0.38%	大買/
2020/05/07	24	12.73	8	12.81	12.65	16	12,065	0.13%
2020/05/06	16	12.90	32	12.80	12.60	-16	11,843	-0.14%
2020/05/05	89	12.70	26	12.54	12.50	63	11,525	0.55%
2020/05/04	9	12.86	4	13.00	12.80	5	11,152	0.04%
2020/04/30	10	12.78	16	12.88	13.05	-6	10,819	-0.06%
2020/04/29	23	12.84	74	12.99	12.95	-51	10,557	-0.48%
2020/04/28	81	12.52	72	12.54	12.45	9	10,052	0.09%
2020/04/27	38	12.99	23	12.90	12.80	15	10,101	0.15%
2020/04/24	106	12.97	50	12.97	12.85	56	9,818	0.57%	大買/
2020/04/23	43	12.62	99	12.62	12.95	-56	9,239	-0.61%
2020/04/22	57	11.73	6	11.60	11.80	51	8,364	0.61%
2020/04/21	1	11.25	6	11.52	11.35	-5	8,351	-0.06%
2020/04/20	16	11.69	12	11.82	11.65	4	8,490	0.05%
2020/04/17	0	0.00	15	11.82	11.80	-15	8,796	-0.17%
2020/04/16	4	11.50	1	11.55	11.55	3	9,050	0.03%
2020/04/15	10	11.70	11	11.75	11.75	-1	9,561	-0.01%
2020/04/14	9	11.85	19	11.79	11.75	-10	9,717	-0.10%
2020/04/13	30	11.75	20	11.64	11.65	10	9,788	0.10%
2020/04/10	10	11.80	7	11.79	11.80	3	9,925	0.03%
2020/04/09	57	11.98	86	12.06	12.00	-29	9,913	-0.29%
2020/04/08	20	11.20	30	11.25	11.25	-10	9,485	-0.11%
2020/04/07	0	0.00	10	10.35	10.25	-10	9,319	-0.11%
2020/04/06	5	10.05	0	0.00	10.10	5	9,333	0.05%
2020/04/01	0	0.00	2	9.86	9.86	-2	9,370	-0.02%
2020/03/31	2	9.75	0	0.00	9.84	2	9,415	0.02%
2020/03/30	3	9.51	0	0.00	9.63	3	9,569	0.03%
2020/03/27	3	9.91	14	9.80	9.85	-11	9,599	-0.11%
2020/03/26	10	9.67	15	9.71	9.71	-5	9,806	-0.05%
2020/03/25	14	9.62	0	0.00	9.50	14	9,978	0.14%
2020/03/24	0	0.00	3	9.15	9.16	-3	10,235	-0.03%
2020/03/23	20	9.04	0	0.00	8.78	20	10,834	0.18%
2020/03/20	16	9.18	0	0.00	9.49	16	11,726	0.14%
2020/03/19	7	8.88	14	8.78	8.73	-7	11,764	-0.06%
2020/03/18	37	10.12	0	0.00	9.70	37	11,686	0.32%
2020/03/17	0	0.00	12	10.19	10.00	-12	11,723	-0.10%
2020/03/16	16	10.69	39	10.74	10.50	-23	11,801	-0.19%
2020/03/13	22	10.87	100	10.75	11.25	-78	11,792	-0.66%
2020/03/12	3	11.55	1	11.70	11.40	2	11,792	0.02%
2020/03/10	15	12.02	11	12.49	12.45	4	11,678	0.03%
2020/03/09	6	12.48	14	12.52	12.35	-8	11,603	-0.07%
2020/03/06	90	13.03	4	13.05	13.00	86	11,447	0.75%
2020/03/05	2	13.20	15	13.23	13.25	-13	11,408	-0.11%
2020/03/04	10	13.25	11	13.15	13.25	-1	11,336	-0.01%
2020/03/03	2	13.53	0	0.00	13.40	2	11,326	0.02%
2020/03/02	1	13.50	28	13.55	13.35	-27	11,325	-0.24%
2020/02/27	17	13.50	63	13.47	13.30	-46	11,503	-0.40%
2020/02/26	16	13.95	3	13.80	13.80	13	11,677	0.11%
2020/02/25	26	14.05	31	14.05	13.95	-5	11,751	-0.04%
2020/02/24	9	13.89	4	13.90	13.75	5	11,613	0.04%
2020/02/21	9	14.13	2	14.30	14.10	7	11,566	0.06%
2020/02/19	1	14.50	2	14.60	14.40	-1	11,415	-0.01%
2020/02/18	2	14.43	0	0.00	14.40	2	11,391	0.02%
2020/02/17	0	0.00	10	14.40	14.40	-10	11,328	-0.09%
2020/02/14	0	0.00	2	14.55	14.50	-2	11,322	-0.02%
2020/02/13	30	14.20	22	14.28	14.10	8	11,192	0.07%
2020/02/12	0	0.00	5	14.49	14.55	-5	11,085	-0.05%
2020/02/11	63	14.49	77	14.54	14.50	-14	11,017	-0.13%
2020/02/10	0	0.00	10	13.95	14.10	-10	10,828	-0.09%
2020/02/07	10	14.15	54	14.16	14.15	-44	10,808	-0.41%
2020/02/06	0	0.00	39	14.31	14.30	-39	10,740	-0.36%
2020/02/05	33	14.05	20	14.39	14.10	13	10,650	0.12%
2020/02/04	91	14.33	24	14.13	14.30	67	10,516	0.64%
2020/02/03	31	13.45	10.5	13.61	13.75	20.5	10,329	0.20%
2020/01/31	46	13.80	31	14.03	14.10	15	10,172	0.15%
2020/01/30	42	13.45	41	13.48	13.35	1	9,931	0.01%
2020/01/20	3	14.80	5	14.78	14.80	-2	9,574	-0.02%
2020/01/17	4	14.54	6	14.49	14.50	-2	9,365	-0.02%
2020/01/16	14	14.25	12	14.29	14.25	2	9,327	0.02%
2020/01/15	13	14.57	5	14.50	14.40	8	9,355	0.09%
2020/01/14	12	14.27	19	14.34	14.35	-7	9,170	-0.08%
2020/01/13	10	14.36	16	14.44	14.40	-6	8,953	-0.07%
2020/01/10	46	13.76	61	13.93	14.00	-15	8,635	-0.17%
2020/01/09	6.5	13.93	101	13.68	14.10	-94.5	8,226	-1.15%	大賣/
2020/01/08	16	13.04	13	13.26	12.95	3	7,688	0.04%
2020/01/07	5	13.65	10	13.63	13.50	-5	7,430	-0.07%
2020/01/06	18	13.34	119	13.32	13.45	-101	7,300	-1.38%	大賣/鉅額交易
2020/01/03	16	12.80	1	13.00	13.05	15	7,030	0.21%
2020/01/02	6	13.07	24	13.09	13.05	-18	6,961	-0.26%
2019/12/31	12	12.88	7	13.03	12.85	5	6,849	0.07%
2019/12/30	40	13.01	0	0.00	13.00	40	6,797	0.59%
2019/12/27	50	13.14	0	0.00	13.10	50	6,748	0.74%
2019/12/26	50	12.96	1	13.00	13.00	49	6,668	0.73%
2019/12/25	41	12.95	1	12.90	12.95	40	6,616	0.60%
2019/12/24	10	13.23	5	13.25	13.20	5	6,468	0.08%
2019/12/23	105	13.28	13	13.29	13.20	92	6,443	1.43%	大買/
2019/12/20	16	13.63	10	13.75	13.65	6	6,228	0.10%
2019/12/19	11	13.76	19	13.74	13.85	-8	6,089	-0.13%
2019/12/18	38	13.70	82	13.71	13.60	-44	5,993	-0.73%
2019/12/17	37	13.37	58	13.51	13.55	-21	5,544	-0.38%
2019/12/12	2	12.35	5	12.40	12.25	-3	4,687	-0.06%
2019/12/11	0	0.00	2	12.48	12.45	-2	4,599	-0.04%
2019/12/10	5	12.39	4	12.20	12.25	1	4,448	0.02%
2019/12/09	4	12.28	22	12.11	12.35	-18	4,408	-0.41%
2019/12/06	4	12.05	8	12.00	12.00	-4	4,230	-0.09%
2019/12/04	12	11.82	0	0.00	11.85	12	4,185	0.29%
2019/12/03	0	0.00	2	11.88	11.90	-2	4,183	-0.05%
2019/12/02	2	11.85	2	11.83	11.75	0	4,176	0.00%
2019/11/29	3	11.92	0	0.00	11.90	3	4,175	0.07%
2019/11/28	0	0.00	2	12.08	12.00	-2	4,131	-0.05%
2019/11/26	73	12.18	20	12.15	12.00	53	4,033	1.31%
2019/11/25	37	11.98	37	11.95	12.15	0	3,732	0.00%
2019/11/22	16	11.54	5	11.70	11.75	11	3,469	0.32%
2019/11/21	3	11.40	0	0.00	11.45	3	3,341	0.09%
2019/11/19	0	0.00	2	11.40	11.40	-2	3,311	-0.06%
2019/11/15	0	0.00	1	11.25	11.25	-1	3,346	-0.03%
2019/11/14	4	11.25	15	11.33	11.30	-11	3,435	-0.32%
2019/11/13	0	0.00	25	11.44	11.55	-25	3,403	-0.73%
2019/11/12	5	11.20	0	0.00	11.15	5	3,333	0.15%
2019/11/11	1	11.25	0	0.00	11.10	1	3,335	0.03%
2019/11/08	2	11.40	10	11.35	11.35	-8	3,325	-0.24%
2019/11/07	2	11.20	31	11.22	11.30	-29	3,317	-0.87%
2019/11/06	2	11.20	0	0.00	11.15	2	3,321	0.06%
2019/11/05	5	11.33	0	0.00	11.35	5	3,294	0.15%
2019/11/01	1	11.25	0	0.00	11.25	1	3,314	0.03%
2019/10/31	1	11.25	5	11.39	11.25	-4	3,348	-0.12%
2019/10/25	0.5	11.35	0	0.00	11.40	0.5	3,422	0.01%
2019/10/24	0	0.00	15	11.56	11.50	-15	3,392	-0.44%
2019/10/23	3	11.15	3	11.20	11.40	0	3,278	0.00%
2019/10/21	4.5	11.01	0	0.00	11.05	4.5	3,157	0.14%
2019/10/18	2	11.00	1	11.00	11.10	1	3,148	0.03%
2019/10/17	0	0.00	1	11.05	11.05	-1	3,106	-0.03%
2019/10/16	3	11.05	2	11.10	11.05	1	3,080	0.03%
2019/10/15	6	11.18	0	0.00	11.10	6	3,025	0.20%
2019/10/14	0	0.00	10	11.05	11.10	-10	2,993	-0.33%
2019/10/09	6	10.88	2	10.75	10.75	4	2,954	0.14%
2019/10/08	3	10.73	1	10.90	10.95	2	2,942	0.07%
2019/10/07	1	10.65	0	0.00	10.65	1	2,881	0.03%
2019/10/03	0	0.00	1	10.70	10.75	-1	2,869	-0.03%
2019/10/02	1	10.80	0	0.00	10.75	1	2,888	0.03%
2019/10/01	0	0.00	1	10.85	10.85	-1	2,879	-0.03%
2019/09/25	3	10.95	0	0.00	10.90	3	2,813	0.11%
2019/09/24	1	11.20	15	11.20	11.05	-14	2,764	-0.51%
2019/09/23	16	11.44	4	11.36	11.30	12	2,695	0.45%
2019/09/20	1	11.05	3	11.12	11.20	-2	2,539	-0.08%
2019/09/19	6	11.00	9	10.93	11.00	-3	2,468	-0.12%
2019/09/18	2	10.50	0	0.00	10.45	2	2,474	0.08%
2019/09/16	0	0.00	1	10.55	10.60	-1	2,667	-0.04%
2019/08/27	3	10.32	1	10.35	10.25	2	2,545	0.08%
2019/08/21	0.2	10.30	1	10.35	10.35	-0.8	2,556	-0.03%
2019/08/20	4	10.54	0	0.00	10.50	4	2,518	0.16%
2019/08/12	0	0.00	1	10.50	10.40	-1	2,339	-0.04%
2019/08/08	0	0.00	4	10.46	10.55	-4	2,332	-0.17%
2019/08/07	2	10.25	0	0.00	10.20	2	2,443	0.08%
2019/08/02	0	0.00	3	10.45	10.45	-3	2,487	-0.12%
2019/08/01	3	10.50	3	10.72	10.60	0	2,475	0.00%
2019/07/31	0	0.00	1	10.30	10.40	-1	2,319	-0.04%
2019/07/25	0	0.00	10	10.30	10.25	-10	2,332	-0.43%
2019/07/23	3	10.35	0	0.00	10.35	3	2,359	0.13%
2019/07/16	1	10.45	0	0.00	10.45	1	2,547	0.04%
2019/07/11	0	0.00	7	10.35	10.35	-7	2,638	-0.27%
2019/07/03	1	10.60	0	0.00	10.60	1	2,781	0.04%
2019/07/02	0	0.00	10	10.68	10.65	-10	2,851	-0.35%
2019/06/28	10	10.80	1	10.75	10.75	9	3,010	0.30%
2019/06/27	1	10.85	1	10.80	10.80	0	3,047	0.00%
2019/06/26	2	10.80	6	10.85	10.85	-4	3,076	-0.13%
2019/06/25	1	10.70	6	10.74	10.65	-5	2,993	-0.17%
2019/06/24	0	0.00	1	10.50	10.50	-1	2,759	-0.04%
2019/06/21	0	0.00	2	10.50	10.30	-2	2,699	-0.07%
2019/06/20	0	0.00	2	10.25	10.30	-2	2,602	-0.08%
2019/06/14	1	10.20	0	0.00	10.15	1	3,019	0.03%
2019/06/06	0	0.00	1	10.15	10.15	-1	3,461	-0.03%
2019/06/03	1	10.15	0	0.00	10.15	1	3,817	0.03%
2019/05/28	0	0.00	1	9.80	9.80	-1	4,981	-0.02%
2019/05/27	1	10.15	2	10.25	10.20	-1	4,954	-0.02%
2019/05/23	0	0.00	100	10.05	10.05	-100	5,042	-1.98%
2019/05/22	1	10.15	0	0.00	10.15	1	5,063	0.02%
2019/05/20	0	0.00	20	10.10	10.10	-20	5,119	-0.39%
2019/05/17	1	10.30	0	0.00	10.15	1	5,149	0.02%
2019/05/16	11	10.30	2	10.30	10.25	9	5,230	0.17%
2019/05/15	91	10.30	0	0.00	10.20	91	5,294	1.72%
2019/05/14	1	10.25	0	0.00	10.35	1	5,223	0.02%
2019/05/10	3	10.45	0	0.00	10.40	3	5,504	0.05%
2019/05/09	1	10.75	0	0.00	10.75	1	5,773	0.02%
2019/05/08	1	10.85	0	0.00	10.90	1	5,828	0.02%
2019/05/07	1	10.95	0	0.00	10.95	1	6,176	0.02%
2019/05/06	1	10.90	0	0.00	11.00	1	6,179	0.02%
2019/05/03	1	10.90	2	10.95	10.95	-1	6,154	-0.02%
2019/04/30	1	10.80	0	0.00	11.00	1	6,150	0.02%
2019/04/29	1	11.00	0	0.00	10.85	1	6,136	0.02%
2019/04/25	9	11.30	3	11.35	11.30	6	6,067	0.10%
2019/04/24	2	11.00	0	0.00	11.00	2	5,959	0.03%
2019/04/23	0	10.95	0	0.00	11.00	0	5,964	0.00%
2019/04/22	3	11.05	0	0.00	11.05	3	6,024	0.05%
2019/04/19	2	11.10	0	0.00	11.10	2	6,014	0.03%
2019/04/18	0	0.00	3	11.25	11.15	-3	6,011	-0.05%
2019/04/17	3	11.05	0	0.00	11.10	3	5,946	0.05%
2019/04/16	2	11.20	3	11.20	11.15	-1	5,858	-0.02%
2019/04/15	0	0.00	2	11.28	11.25	-2	5,825	-0.03%
2019/04/12	1	11.30	6	11.29	11.25	-5	5,773	-0.09%
2019/04/11	0	0.00	1	11.30	11.25	-1	5,763	-0.02%
2019/04/10	0	0.00	1	11.35	11.30	-1	5,764	-0.02%
2019/04/09	0	0.00	3	11.37	11.40	-3	5,723	-0.05%
2019/04/08	1	11.40	1	11.45	11.45	0	5,722	0.00%
2019/04/02	21	11.38	19	11.22	11.15	2	5,549	0.04%
2019/04/01	1	11.25	12	11.21	11.20	-11	5,467	-0.20%
2019/03/29	21	11.49	2	11.33	11.35	19	5,405	0.35%
2019/03/28	0	0.00	2	11.55	11.50	-2	5,324	-0.04%
2019/03/26	1	11.50	6	11.57	11.50	-5	5,303	-0.09%
2019/03/25	0	0.00	12	11.53	11.55	-12	5,303	-0.23%
2019/03/22	4	11.66	1	11.60	11.55	3	5,271	0.06%
2019/03/21	4	11.85	0	0.00	11.90	4	5,085	0.08%
2019/03/20	2	11.90	1	11.85	11.90	1	5,018	0.02%
2019/03/19	1	12.05	1	12.05	12.00	0	4,995	0.00%
2019/03/18	2	12.25	38	12.20	12.20	-36	5,072	-0.71%
2019/03/15	1	11.85	0	0.00	12.00	1	4,940	0.02%
2019/03/14	37	11.80	0	0.00	11.90	37	4,933	0.75%
2019/03/13	1	11.90	0	0.00	11.90	1	5,199	0.02%
2019/03/11	10	12.05	0	0.00	12.00	10	5,128	0.19%
2019/03/08	6	11.78	30	11.80	11.95	-24	4,980	-0.48%
2019/03/07	1	11.80	1	11.95	11.90	0	4,930	0.00%
2019/03/06	1	11.95	0	0.00	11.85	1	4,828	0.02%
2019/03/05	1	11.95	0	0.00	12.05	1	4,720	0.02%
2019/03/04	8	11.97	18	11.97	12.20	-10	4,589	-0.22%
2019/02/27	3	11.88	36	11.89	11.85	-33	4,276	-0.77%
2019/02/26	6	11.35	0	0.00	11.35	6	3,592	0.17%
2019/02/25	12	11.45	20	11.61	11.40	-8	3,621	-0.22%
2019/02/22	0	0.00	24	11.30	11.40	-24	3,532	-0.68%
2019/02/21	0	0.00	4	11.30	11.30	-4	3,516	-0.11%
2019/02/20	20	11.30	18	11.31	11.30	2	3,479	0.06%
2019/02/19	5	11.25	1	11.25	11.25	4	3,454	0.12%
2019/02/18	12	11.34	10	11.33	11.25	2	3,423	0.06%
2019/02/15	9	11.36	7	11.26	11.30	2	3,385	0.06%
2019/02/14	30	11.58	24	11.50	11.60	6	3,309	0.18%
2019/02/13	7	11.43	106	11.50	11.50	-99	3,231	-3.06%	大賣/
2019/02/12	0	0.00	25	11.50	11.60	-25	3,190	-0.78%
2019/02/11	159	11.50	18.2	11.45	11.65	140.8	3,120	4.51%	大買/鉅額交易
2019/01/30	40	11.25	22	11.26	11.15	18	2,870	0.63%
2019/01/29	29	10.86	11	10.94	10.90	18	2,562	0.70%
2019/01/28	5	10.96	41	10.91	10.95	-36	2,474	-1.45%
2019/01/24	0	0.00	1	10.20	10.20	-1	2,118	-0.05%
2019/01/21	2	10.20	0	0.00	10.15	2	2,154	0.09%
2019/01/17	2	10.35	2	10.43	10.40	0	2,182	0.00%
2019/01/16	3	10.30	4	10.36	10.30	-1	2,185	-0.05%
2019/01/15	1	10.35	2	10.35	10.30	-1	2,144	-0.05%
2019/01/14	0	0.00	6	10.35	10.30	-6	2,123	-0.28%
2019/01/10	0	0.00	4	10.15	10.05	-4	2,088	-0.19%
2019/01/09	1	10.05	0	0.00	10.20	1	2,106	0.05%
2019/01/08	2	10.05	3	10.08	10.05	-1	2,103	-0.05%
2019/01/07	1	10.05	0	0.00	10.10	1	2,122	0.05%
2019/01/04	1	9.88	0	0.00	9.94	1	2,139	0.05%
2019/01/02	0	0.00	2	10.15	10.00	-2	2,191	-0.09%
2018/12/26	10	9.98	1	9.99	10.05	9	2,164	0.42%
2018/12/25	1	9.62	0	0.00	9.65	1	2,145	0.05%
2018/12/20	1	9.82	0	0.00	9.81	1	2,270	0.04%
2018/12/18	1	9.95	0	0.00	9.92	1	2,325	0.04%
2018/12/17	0	0.00	1	10.05	10.05	-1	2,429	-0.04%
2018/12/13	0	0.00	8	10.20	10.20	-8	2,900	-0.28%
2018/12/12	2	10.13	0	0.00	10.15	2	2,904	0.07%
2018/12/11	17	10.21	31	10.25	10.15	-14	2,936	-0.48%
2018/12/10	1	10.00	8	9.89	10.10	-7	2,747	-0.25%
2018/12/07	1	10.05	0	0.00	9.98	1	2,695	0.04%
2018/12/06	83	10.15	40	10.13	10.05	43	2,652	1.62%
2018/12/03	0	0.00	3	9.91	9.90	-3	2,450	-0.12%
2018/11/30	0	0.00	3	9.70	9.72	-3	2,407	-0.12%
2018/11/29	0.3	9.60	5.7	9.60	9.62	-5.4	2,410	-0.22%
2018/11/28	0	0.00	5	9.49	9.53	-5	2,503	-0.20%
2018/11/27	2	9.48	0	0.00	9.46	2	2,516	0.08%
2018/11/23	0	0.00	1	9.41	9.41	-1	2,542	-0.04%
2018/11/22	1	9.55	1	9.52	9.46	0	2,569	0.00%
2018/11/19	2	9.48	0	0.00	9.49	2	2,547	0.08%
2018/11/16	1	9.50	0	0.00	9.52	1	2,563	0.04%
2018/11/14	1	9.41	0	0.00	9.39	1	2,575	0.04%
2018/11/12	1	9.47	5	9.52	9.58	-4	2,581	-0.15%
2018/11/09	6	9.51	2	9.45	9.41	4	2,583	0.15%
2018/11/08	0	0.00	6	9.58	9.55	-6	2,577	-0.23%
2018/11/07	0	0.00	1	9.50	9.51	-1	2,574	-0.04%
2018/11/06	1	9.50	6	9.57	9.49	-5	2,601	-0.19%
2018/10/30	20	9.04	2	9.02	9.12	18	2,677	0.67%
2018/10/29	2	9.24	0	0.00	9.19	2	2,662	0.08%
2018/10/26	0	0.00	2	9.27	9.28	-2	2,662	-0.08%
2018/10/25	1	9.21	0	0.00	9.22	1	2,711	0.04%
2018/10/24	0	0.00	4	9.45	9.45	-4	2,735	-0.15%
2018/10/23	1	9.25	3	9.24	9.22	-2	2,715	-0.07%
2018/10/22	1	9.35	0	0.00	9.36	1	2,726	0.04%
2018/10/19	0	0.00	14	9.23	9.40	-14	2,820	-0.50%
2018/10/18	5	9.30	0	0.00	9.33	5	2,787	0.18%
2018/10/17	2	9.38	0	0.00	9.39	2	2,768	0.07%
2018/10/16	1	9.48	0	0.00	9.46	1	2,740	0.04%
2018/10/15	0	0.00	2	9.50	9.49	-2	2,739	-0.07%
2018/10/12	2	9.63	1	9.52	9.66	1	2,721	0.04%
2018/10/11	2	9.64	15	9.65	9.60	-13	2,725	-0.48%
2018/10/09	0	0.00	5	10.45	10.40	-5	2,670	-0.19%
2018/10/08	0	0.00	10	10.35	10.45	-10	2,670	-0.37%
2018/10/05	3	10.32	23	10.42	10.40	-20	2,669	-0.75%
2018/10/04	0	0.00	4	10.56	10.60	-4	2,610	-0.15%
2018/10/03	1	10.60	0	0.00	10.65	1	2,593	0.04%
2018/10/02	1	10.75	13	10.65	10.60	-12	2,578	-0.47%
2018/09/28	16	10.73	0	0.00	10.75	16	2,544	0.63%
2018/09/26	8	10.88	5.3	10.85	10.85	2.7	2,473	0.11%
2018/09/25	10	10.93	21	10.90	10.90	-11	2,527	-0.44%
2018/09/21	33	10.98	1	10.90	10.85	32	2,538	1.26%
2018/09/20	58	10.92	50	10.91	10.85	8	2,434	0.33%
2018/09/19	0	0.00	7	10.54	10.50	-7	1,978	-0.35%
2018/09/18	14	10.45	0	0.00	10.50	14	1,953	0.72%
2018/09/17	16	10.63	14	10.61	10.60	2	1,930	0.10%
2018/09/14	0	0.00	2	10.50	10.50	-2	1,871	-0.11%
2018/09/11	1	10.35	0	0.00	10.50	1	1,840	0.05%
2018/09/10	20	10.43	22	10.59	10.40	-2	1,835	-0.11%
2018/09/07	0	0.00	10	10.15	10.15	-10	1,831	-0.55%
2018/09/05	10	10.45	0	0.00	10.40	10	1,798	0.56%
2018/09/04	10	10.45	2	10.55	10.45	8	1,827	0.44%
2018/08/31	2	10.25	0	0.00	10.25	2	1,720	0.12%
2018/08/27	15	10.25	0	0.00	10.25	15	1,726	0.87%
2018/08/23	1	10.25	0	0.00	10.25	1	1,776	0.06%
2018/08/20	1	10.10	0	0.00	10.10	1	1,779	0.06%
2018/08/16	13	10.00	0	0.00	10.10	13	1,811	0.72%
2018/08/14	1	10.05	0	0.00	10.05	1	1,853	0.05%
2018/08/13	6	10.03	0	0.00	9.96	6	1,859	0.32%
2018/08/10	0	0.00	1	10.15	10.15	-1	1,888	-0.05%
2018/08/08	10	10.25	5	10.35	10.30	5	1,990	0.25%
2018/08/07	2	10.30	6	10.34	10.30	-4	1,992	-0.20%
2018/08/03	1	10.10	0	0.00	10.15	1	2,083	0.05%
2018/08/02	0	0.00	2	10.13	10.10	-2	2,080	-0.10%
2018/07/31	5	10.20	22	10.24	10.15	-17	2,006	-0.85%
2018/07/30	1	10.00	0	0.00	10.05	1	1,967	0.05%
2018/07/26	2	9.98	3	9.92	10.05	-1	2,025	-0.05%
2018/07/18	5	9.71	0	0.00	9.84	5	2,187	0.23%
2018/07/16	1	9.61	0	0.00	9.62	1	2,193	0.05%
2018/07/13	0	0.00	1	9.56	9.64	-1	2,210	-0.05%
2018/07/10	1	9.48	0	0.00	9.59	1	2,258	0.04%
2018/07/05	1	9.56	0	0.00	9.55	1	2,266	0.04%
2018/07/04	2	9.61	0	0.00	9.61	2	2,288	0.09%
2018/07/03	2	9.94	0	0.00	9.90	2	2,296	0.09%
2018/06/28	2	9.89	0	0.00	9.88	2	2,160	0.09%
2018/06/26	1	9.88	0	0.00	9.85	1	2,156	0.05%
2018/06/21	1	9.97	0	0.00	9.98	1	2,187	0.05%
2018/06/19	1	9.98	0	0.00	9.95	1	2,248	0.04%
2018/06/14	1	9.98	0	0.00	9.97	1	2,208	0.05%
2018/06/13	0	0.00	1	10.05	10.05	-1	2,207	-0.05%
2018/06/12	0	0.00	0	10.10	10.10	0	2,216	0.00%
2018/06/11	3	9.95	0	0.00	9.94	3	2,161	0.14%
2018/06/05	6	9.87	0	0.00	9.85	6	2,162	0.28%
2018/06/04	15	9.94	1	9.96	9.94	14	2,142	0.65%
2018/06/01	2	9.90	0	0.00	9.90	2	2,143	0.09%
2018/05/30	0	0.00	1	9.75	9.76	-1	2,095	-0.05%
2018/05/29	0	0.00	1	9.86	9.86	-1	2,077	-0.05%
2018/05/28	2.3	9.81	32	9.86	9.83	-29.7	2,083	-1.43%
2018/05/25	2	9.94	0	0.00	9.83	2	2,076	0.10%
2018/05/24	3	9.97	0	0.00	9.97	3	2,034	0.15%
2018/05/23	1	10.00	1	10.00	9.99	0	2,028	0.00%
2018/05/22	5	10.10	0	0.00	10.10	5	1,992	0.25%
2018/05/21	11	10.10	0	0.00	10.10	11	2,028	0.54%
2018/05/14	2	10.35	0	0.00	10.20	2	1,990	0.10%
2018/05/10	20	10.20	0	0.00	10.25	20	1,879	1.06%
2018/04/30	0	0.00	27	10.45	10.50	-27	2,043	-1.32%
2018/04/27	0	0.00	1	10.40	10.45	-1	2,037	-0.05%
2018/04/23	1	10.20	0	0.00	10.20	1	2,364	0.04%
2018/04/02	2	10.30	0	0.00	10.30	2	2,971	0.07%
2018/03/30	0	0.00	1	10.30	10.30	-1	3,001	-0.03%
2018/03/28	2	10.30	0	0.00	10.30	2	3,172	0.06%
2018/03/21	9	10.49	10	10.50	10.45	-1	3,170	-0.03%
2018/03/20	10	10.20	0	0.00	10.20	10	3,084	0.32%
2018/03/15	0	0.00	0.1	10.20	10.30	-0.1	3,079	0.00%
2018/03/13	0	0.00	1	10.30	10.35	-1	3,101	-0.03%
2018/03/12	1	10.20	0	0.00	10.20	1	3,095	0.03%
2018/03/09	25	10.15	0	0.00	10.25	25	3,115	0.80%
2018/03/08	1.2	10.16	8	10.16	10.20	-6.8	3,145	-0.22%
2018/03/02	1	10.30	2	10.20	10.20	-1	3,313	-0.03%
2018/02/26	2	10.35	0	0.00	10.30	2	3,484	0.06%
2018/02/23	1	10.30	0	0.00	10.35	1	3,506	0.03%
2018/02/22	0	0.00	25	10.30	10.35	-25	3,596	-0.70%
2018/02/21	1	10.25	5	10.25	10.30	-4	4,382	-0.09%
2018/02/12	26	10.10	2	10.10	10.10	24	4,356	0.55%
2018/02/08	1	10.25	0.5	10.25	10.25	0.5	4,390	0.01%
2018/02/07	1	10.15	1	10.20	10.10	0	4,394	0.00%
2018/02/06	52	10.22	51	10.08	10.10	1	4,452	0.02%
2018/02/05	1	10.50	2	10.48	10.50	-1	4,352	-0.02%
2018/02/02	1	10.70	5	10.75	10.65	-4	4,335	-0.09%
2018/01/31	0	0.00	1	10.80	10.75	-1	4,383	-0.02%
2018/01/30	13	10.90	1	10.90	10.85	12	4,452	0.27%
2018/01/29	1	10.85	0	0.00	10.90	1	4,456	0.02%
2018/01/26	9	10.97	1	11.00	10.90	8	4,523	0.18%
2018/01/25	0	0.00	4.7	11.03	11.05	-4.7	4,464	-0.11%
2018/01/24	3	10.80	0	0.00	10.90	3	4,478	0.07%
2018/01/23	2	10.88	0	0.00	10.85	2	4,455	0.04%
2018/01/22	10	10.95	1	10.95	11.00	9	4,443	0.20%
2018/01/19	26	11.13	35.2	11.11	11.10	-9.2	4,641	-0.20%
2018/01/18	12	11.01	16	10.95	11.00	-4	4,409	-0.09%
2018/01/17	10	10.85	0	0.00	10.85	10	4,292	0.23%
2018/01/16	1	10.80	0	0.00	10.80	1	4,356	0.02%
2018/01/15	1	10.75	0	0.00	10.70	1	4,442	0.02%
2018/01/11	4	10.85	2	10.90	10.75	2	4,505	0.04%
2018/01/10	20	11.01	11	10.91	10.85	9	4,641	0.19%
2018/01/09	12	11.14	15	11.18	11.10	-3	4,608	-0.07%
2018/01/08	24	10.94	4.2	11.05	11.05	19.8	4,338	0.46%
2018/01/05	10	10.70	0	0.00	10.75	10	4,280	0.23%
2018/01/04	1	10.60	0	0.00	10.70	1	4,226	0.02%
2018/01/03	11	10.65	10	10.65	10.60	1	4,220	0.02%
2018/01/02	1	10.60	8	10.60	10.65	-7	4,235	-0.17%