中石化 (1314)-台新-高雄券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
11.35
漲跌
▼0.10
漲幅
-0.87%
成交量
81,154張
產業
上市塑膠類股
1164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

中石化 (1314)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	211	11.26	219.2	11.29	11.35	-8.2	25,824	-0.03%	大買/大賣/
2024/05/02	273	11.59	291.1	11.54	11.45	-18.1	24,542	-0.07%	大買/大賣/
2024/04/30	203.3	11.24	171	11.28	11.25	32.3	21,584	0.15%	大買/大賣/
2024/04/29	197	10.89	385.2	10.93	11.25	-188.2	18,408	-1.02%	大買/大賣/鉅額交易
2024/04/26	130	10.29	235	10.34	10.25	-105	15,353	-0.68%	大買/大賣/鉅額交易
2024/04/25	63	10.11	29	10.16	10.10	34	14,579	0.23%
2024/04/24	139	10.16	134	10.21	10.15	5	14,490	0.03%	大買/大賣/
2024/04/23	119	10.19	84	10.20	10.25	35	14,496	0.24%	大買/
2024/04/22	215	10.19	521	10.21	10.20	-306	14,206	-2.15%	大買/大賣/鉅額交易
2024/04/19	57	9.80	144	9.89	9.81	-87	12,432	-0.70%	大賣/
2024/04/18	69	9.62	340	9.85	9.93	-271	11,877	-2.28%	大賣/鉅額交易
2024/04/17	18	9.48	137	9.67	9.60	-119	11,417	-1.04%	大賣/鉅額交易
2024/04/16	57	9.46	11.2	9.43	9.41	45.8	11,430	0.40%
2024/04/15	214	9.82	77	9.88	9.66	137	11,320	1.21%	大買/鉅額交易
2024/04/12	131	9.62	4	9.63	9.63	127	11,027	1.15%	大買/鉅額交易
2024/04/11	69	9.75	17	9.84	9.67	52	10,934	0.48%
2024/04/10	33.2	9.88	50	9.93	9.89	-16.8	10,776	-0.16%
2024/04/09	81	9.86	526	9.88	9.82	-445	10,542	-4.22%	大賣/鉅額交易
2024/04/08	16	9.54	260.6	9.57	9.59	-244.6	9,675	-2.53%	大賣/鉅額交易
2024/04/03	72	9.49	60	9.61	9.48	12	9,565	0.13%
2024/04/02	31	9.59	106	9.57	9.60	-75	9,463	-0.79%	大賣/
2024/04/01	9	9.47	129	9.46	9.48	-120	9,240	-1.30%	大賣/鉅額交易
2024/03/29	82	9.39	3	9.43	9.39	79	9,217	0.86%
2024/03/28	206	9.46	72	9.46	9.43	134	9,329	1.44%	大買/鉅額交易
2024/03/27	23	9.51	178	9.52	9.57	-155	9,510	-1.63%	大賣/鉅額交易
2024/03/26	173	9.36	122	9.44	9.36	51	9,929	0.51%	大買/大賣/
2024/03/25	20.1	9.37	70	9.43	9.43	-49.9	9,930	-0.50%
2024/03/22	15	9.41	128	9.42	9.41	-113	9,917	-1.14%	大賣/鉅額交易
2024/03/21	17	9.38	38	9.38	9.43	-21	9,907	-0.21%
2024/03/20	13	9.33	65.4	9.31	9.35	-52.4	9,885	-0.53%
2024/03/19	3	9.28	74	9.28	9.26	-71	9,816	-0.72%
2024/03/18	11.1	9.22	17.5	9.18	9.21	-6.4	9,944	-0.06%
2024/03/15	54	9.14	0	0.00	9.13	54	9,966	0.54%
2024/03/14	10	9.21	0	0.00	9.20	10	9,852	0.10%
2024/03/13	46.3	9.22	15	9.23	9.20	31.3	9,771	0.32%
2024/03/12	18	9.30	3	9.32	9.30	15	9,745	0.15%
2024/03/11	114.5	9.19	0	0.00	9.22	114.5	9,677	1.18%	大買/鉅額交易
2024/03/08	117.3	9.20	28	9.19	9.19	89.3	9,697	0.92%	大買/
2024/03/07	38	9.23	6	9.28	9.24	32	9,577	0.33%
2024/03/06	44.5	9.31	4	9.30	9.30	40.5	9,416	0.43%
2024/03/05	26	9.31	2	9.31	9.30	24	9,397	0.26%
2024/03/04	346.1	9.35	9	9.34	9.32	337.1	9,395	3.59%	大買/鉅額交易
2024/03/01	28.6	9.38	3	9.38	9.37	25.6	9,331	0.27%
2024/02/29	23.2	9.40	2	9.44	9.40	21.2	9,272	0.23%
2024/02/27	19	9.44	3	9.45	9.44	16	9,197	0.17%
2024/02/26	51.1	9.54	0	0.00	9.49	51.1	9,101	0.56%
2024/02/23	19	9.51	20	9.49	9.50	-1	9,029	-0.01%
2024/02/22	5	9.55	14	9.55	9.51	-9	9,048	-0.10%
2024/02/21	15	9.64	1	9.65	9.56	14	9,073	0.15%
2024/02/20	8	9.73	9	9.74	9.70	-1	8,995	-0.01%
2024/02/19	16	9.72	118	9.77	9.78	-102	9,038	-1.13%	大賣/鉅額交易
2024/02/16	0	9.60	90	9.59	9.58	-90	8,936	-1.01%
2024/02/15	2	9.42	5.2	9.40	9.44	-3.2	8,880	-0.04%
2024/02/05	10	9.36	1	9.38	9.39	9	8,913	0.10%
2024/02/02	2	9.42	1	9.44	9.41	1	8,973	0.01%
2024/02/01	1	9.49	1	9.51	9.47	0	9,356	0.00%
2024/01/31	2	9.45	15	9.49	9.43	-13	9,539	-0.14%
2024/01/30	2	9.52	7.4	9.47	9.45	-5.4	9,609	-0.06%
2024/01/29	2	9.57	5	9.57	9.57	-3	9,692	-0.03%
2024/01/26	2	9.55	19	9.54	9.52	-17	9,815	-0.17%
2024/01/25	50	9.45	2	9.46	9.46	48	9,940	0.48%
2024/01/24	15	9.45	11	9.42	9.44	4	10,344	0.04%
2024/01/23	17	9.44	44	9.44	9.47	-27	10,521	-0.26%
2024/01/22	9	9.30	0	0.00	9.35	9	10,610	0.08%
2024/01/19	8	9.24	0	0.00	9.29	8	10,730	0.07%
2024/01/18	89	9.21	1	9.21	9.23	88	10,836	0.81%
2024/01/17	81	9.30	3	9.29	9.25	78	10,910	0.71%
2024/01/16	81	9.51	0	0.00	9.49	81	10,799	0.75%
2024/01/15	68.1	9.69	2	9.76	9.68	66.1	10,742	0.62%
2024/01/12	16	9.72	1	9.71	9.72	15	10,926	0.14%
2024/01/11	10	9.80	3	9.82	9.76	7	11,221	0.06%
2024/01/10	36	9.73	1	9.70	9.71	35	11,693	0.30%
2024/01/09	12	9.94	11	9.93	9.82	1	12,329	0.01%
2024/01/08	13	9.96	164.1	9.98	10.00	-151.1	14,313	-1.06%	大賣/鉅額交易
2024/01/05	2	9.86	29	9.84	9.86	-27	15,227	-0.18%
2024/01/04	9	9.85	13	9.89	9.80	-4	15,357	-0.03%
2024/01/03	15	9.72	10.1	9.80	9.80	4.9	15,199	0.03%
2024/01/02	26	9.73	1	9.75	9.73	25	15,108	0.17%
2023/12/29	10	9.77	1	9.76	9.77	9	15,171	0.06%
2023/12/28	4	9.79	0	0.00	9.77	4	15,163	0.03%
2023/12/27	1	9.85	18	9.83	9.82	-17	15,132	-0.11%
2023/12/26	10	9.72	13.1	9.78	9.75	-3.1	15,049	-0.02%
2023/12/25	21	9.70	1.2	9.71	9.67	19.8	14,997	0.13%
2023/12/22	48	9.81	37	9.83	9.77	11	14,922	0.07%
2023/12/21	30	9.99	164.6	10.04	9.99	-134.6	14,589	-0.92%	大賣/鉅額交易
2023/12/20	3	9.76	14	9.80	9.88	-11	13,894	-0.08%
2023/12/19	11	9.73	5	9.74	9.74	6	13,813	0.04%
2023/12/18	5	9.87	15	9.81	9.78	-10	13,832	-0.07%
2023/12/15	21	9.78	24.6	9.82	9.84	-3.6	13,792	-0.03%
2023/12/14	20	9.79	15	9.84	9.76	5	13,660	0.04%
2023/12/13	49	9.81	7	9.80	9.80	42	13,588	0.31%
2023/12/12	44	9.63	0	0.00	9.62	44	13,548	0.32%
2023/12/11	22	9.64	12.1	9.63	9.66	9.9	13,661	0.07%
2023/12/08	20	9.68	11	9.68	9.68	9	13,804	0.07%
2023/12/07	31.2	9.69	0	0.00	9.67	31.2	13,857	0.23%
2023/12/06	30	9.74	8	9.76	9.73	22	13,790	0.16%
2023/12/05	21	9.76	4	9.77	9.74	17	13,759	0.12%
2023/12/04	39	9.80	3	9.81	9.81	36	13,698	0.26%
2023/12/01	8	9.82	0	0.00	9.80	8	13,698	0.06%
2023/11/30	57	9.85	0	0.00	9.81	57	13,744	0.41%
2023/11/29	27	9.87	3	9.85	9.86	24	13,876	0.17%
2023/11/28	0	0.00	2	9.86	9.95	-2	13,877	-0.01%
2023/11/27	5	9.81	2	9.81	9.79	3	13,872	0.02%
2023/11/24	3	9.85	7	9.86	9.84	-4	13,856	-0.03%
2023/11/22	2	9.98	4	9.97	9.95	-2	13,791	-0.01%
2023/11/21	2	10.00	0.4	9.98	9.93	1.6	13,813	0.01%
2023/11/20	9	9.96	2	9.95	9.90	7	13,768	0.05%
2023/11/17	5	10.00	2	10.03	10.00	3	13,724	0.02%
2023/11/16	2	9.99	149	10.00	10.00	-147	13,676	-1.07%	大賣/鉅額交易
2023/11/15	2	9.88	13	9.85	9.90	-11	13,567	-0.08%
2023/11/14	48	9.70	102.6	9.74	9.78	-54.6	13,492	-0.40%	大賣/
2023/11/13	24	9.69	6	9.74	9.67	18	13,561	0.13%
2023/11/10	41	9.71	8	9.72	9.71	33	13,518	0.24%
2023/11/09	234.3	9.82	29	9.76	9.74	205.3	13,439	1.53%	大買/鉅額交易
2023/11/08	147	10.10	40	10.10	10.05	107	13,084	0.82%	大買/鉅額交易
2023/11/07	15	10.27	45	10.22	10.15	-30	12,919	-0.23%
2023/11/06	63	10.21	11	10.25	10.25	52	12,908	0.40%
2023/11/03	18	10.24	4	10.25	10.20	14	12,833	0.11%
2023/11/02	16	10.33	63	10.32	10.25	-47	12,764	-0.37%
2023/11/01	37	10.29	90.6	10.33	10.30	-53.6	12,708	-0.42%
2023/10/31	42	10.19	15	10.23	10.15	27	12,480	0.22%
2023/10/30	21	10.25	36	10.24	10.25	-15	13,061	-0.11%
2023/10/27	3	10.15	22	10.17	10.15	-19	12,936	-0.15%
2023/10/26	15	10.12	10.1	10.12	10.10	4.9	12,949	0.04%
2023/10/25	13	10.23	17	10.23	10.20	-4	12,880	-0.03%
2023/10/24	12	10.20	12	10.18	10.20	0	12,889	0.00%
2023/10/23	60	10.21	37.1	10.22	10.25	22.9	12,677	0.18%
2023/10/20	53	10.10	10	10.09	10.10	43	12,584	0.34%
2023/10/19	16	10.26	31.3	10.33	10.25	-15.3	12,414	-0.12%
2023/10/18	49	10.11	53	10.13	10.20	-4	12,125	-0.03%
2023/10/17	44	10.24	33	10.22	10.30	11	11,590	0.09%
2023/10/16	167.2	10.49	666.4	10.51	10.35	-499.2	10,909	-4.58%	大買/大賣/鉅額交易
2023/10/13	27.4	10.03	137.3	9.99	10.05	-109.9	8,899	-1.24%	大賣/鉅額交易
2023/10/12	1	9.46	120	9.48	9.60	-119	7,766	-1.53%	大賣/鉅額交易
2023/10/11	111	9.41	3	9.35	9.34	108	7,679	1.41%	大買/鉅額交易
2023/10/05	1	9.32	6	9.33	9.32	-5	7,934	-0.06%
2023/10/04	6.2	9.29	204.4	9.31	9.29	-198.2	7,893	-2.51%	大賣/鉅額交易
2023/10/03	8	9.40	0	0.00	9.39	8	7,908	0.10%
2023/10/02	0.2	9.40	6	9.38	9.36	-5.8	8,023	-0.07%
2023/09/28	0	0.00	3	9.37	9.38	-3	8,154	-0.04%
2023/09/27	3	9.37	0	0.00	9.31	3	8,269	0.04%
2023/09/26	7	9.45	1	9.44	9.43	6	8,339	0.07%
2023/09/25	0.1	9.55	10	9.51	9.53	-9.9	8,399	-0.12%
2023/09/22	0.2	9.49	1.6	9.47	9.47	-1.4	8,429	-0.02%
2023/09/21	35	9.49	3	9.54	9.47	32	8,459	0.38%
2023/09/20	9	9.66	0	0.00	9.63	9	8,407	0.11%
2023/09/19	0	0.00	5.2	9.72	9.71	-5.2	8,451	-0.06%
2023/09/18	11	9.70	11	9.70	9.70	0	8,476	0.00%
2023/09/15	56	9.84	203	9.83	9.73	-147	8,498	-1.73%	大賣/鉅額交易
2023/09/14	192.2	9.81	144	9.79	9.78	48.2	8,353	0.58%	大買/大賣/
2023/09/13	0.3	9.71	50	9.69	9.70	-49.7	8,177	-0.61%
2023/09/12	7	9.54	3	9.56	9.52	4	8,094	0.05%
2023/09/11	1	9.49	20	9.44	9.43	-19	8,083	-0.24%
2023/09/08	1	9.49	1.3	9.52	9.49	-0.3	8,188	0.00%
2023/09/07	6	9.50	37	9.46	9.46	-31	8,270	-0.37%
2023/09/06	0.7	9.58	15	9.57	9.54	-14.3	8,304	-0.17%
2023/09/05	11.2	9.63	8	9.72	9.63	3.2	8,355	0.04%
2023/09/04	22.1	9.67	73	9.64	9.69	-50.9	8,381	-0.61%
2023/09/01	10	9.55	48	9.56	9.54	-38	8,294	-0.46%
2023/08/31	2	9.37	27.1	9.47	9.44	-25.1	8,428	-0.30%
2023/08/30	3	9.36	5.2	9.36	9.40	-2.2	8,685	-0.03%
2023/08/29	3.3	9.30	2.8	9.30	9.30	0.5	8,761	0.01%
2023/08/28	11	9.35	15	9.35	9.33	-4	8,836	-0.05%
2023/08/25	0	0.00	11	9.32	9.28	-11	8,964	-0.12%
2023/08/24	37	9.27	4	9.29	9.27	33	8,986	0.37%
2023/08/23	15	9.20	0	0.00	9.20	15	9,099	0.16%
2023/08/22	0	0.00	7	9.23	9.23	-7	9,206	-0.08%
2023/08/21	2	9.24	16.2	9.26	9.22	-14.2	9,238	-0.15%
2023/08/18	6	9.30	8	9.28	9.28	-2	9,248	-0.02%
2023/08/17	12	9.14	18	9.11	9.19	-6	9,257	-0.06%
2023/08/16	16	9.19	11	9.20	9.21	5	9,236	0.05%
2023/08/15	22	9.29	0.1	9.31	9.28	21.9	9,263	0.24%
2023/08/14	21	9.34	4	9.31	9.32	17	9,317	0.18%
2023/08/11	1.9	9.44	4	9.46	9.45	-2.1	9,322	-0.02%
2023/08/10	24	9.44	1	9.54	9.41	23	9,367	0.25%
2023/08/09	1	9.52	5	9.52	9.52	-4	9,429	-0.04%
2023/08/08	52.4	9.60	10	9.57	9.56	42.4	9,534	0.44%
2023/08/07	81.1	9.70	22	9.66	9.65	59.1	9,614	0.61%
2023/08/04	100	9.60	105	9.63	9.74	-5	9,544	-0.05%	大賣/
2023/08/02	28.6	9.71	133	9.63	9.66	-104.4	9,483	-1.10%	大賣/鉅額交易
2023/08/01	4	9.45	2	9.44	9.42	2	8,810	0.02%
2023/07/31	34.3	9.45	0	0.00	9.39	34.3	8,821	0.39%
2023/07/28	10	9.39	9	9.38	9.38	1	8,745	0.01%
2023/07/27	13	9.38	19	9.45	9.49	-6	8,795	-0.07%
2023/07/26	9	9.26	0	0.00	9.26	9	8,797	0.10%
2023/07/25	30	9.23	1	9.26	9.25	29	8,820	0.33%
2023/07/24	36	9.27	2	9.27	9.26	34	8,737	0.39%
2023/07/21	0	0.00	7	9.40	9.39	-7	8,746	-0.08%
2023/07/20	5.2	9.36	0	0.00	9.36	5.2	9,091	0.06%
2023/07/19	25.3	9.34	0.1	9.38	9.31	25.2	9,117	0.28%
2023/07/18	71	9.51	13	9.46	9.39	58	9,154	0.63%
2023/07/17	22	9.31	8	9.34	9.39	14	9,290	0.15%
2023/07/14	25	9.34	11	9.39	9.35	14	9,272	0.15%
2023/07/13	115	9.35	55	9.34	9.35	60	9,296	0.65%	大買/
2023/07/12	49.9	9.48	97	9.51	9.45	-47.1	9,254	-0.51%
2023/07/11	4	9.56	10	9.59	9.55	-6	9,268	-0.06%
2023/07/10	3.2	9.55	27	9.57	9.57	-23.8	9,706	-0.24%
2023/07/07	50.1	9.50	27	9.50	9.52	23.1	9,770	0.24%
2023/07/06	34.7	9.63	13	9.61	9.62	21.7	9,764	0.22%
2023/07/05	27.4	9.70	0	0.00	9.68	27.4	9,678	0.28%
2023/07/04	85.3	9.73	6	9.73	9.73	79.3	9,583	0.83%
2023/07/03	7	9.80	0	0.00	9.79	7	9,477	0.07%
2023/06/30	21	9.75	0	0.00	9.80	21	9,432	0.22%
2023/06/29	10.7	9.77	7	9.75	9.76	3.7	9,437	0.04%
2023/06/28	34.2	9.76	0.2	9.79	9.76	34	9,388	0.36%
2023/06/27	17	9.79	16	9.81	9.78	1	9,351	0.01%
2023/06/26	6	9.87	2	9.86	9.86	4	9,304	0.04%
2023/06/21	56	9.85	5	9.86	9.88	51	9,320	0.55%
2023/06/20	4	9.87	0.9	9.87	9.87	3.1	9,288	0.03%
2023/06/19	2	9.85	8.9	9.88	9.87	-6.9	9,301	-0.07%
2023/06/16	23	9.86	11	9.91	9.84	12	9,321	0.13%
2023/06/15	26	9.82	15	9.82	9.82	11	9,265	0.12%
2023/06/14	25.9	9.83	2	9.84	9.83	23.9	9,287	0.26%
2023/06/13	6	9.86	14	9.87	9.86	-8	9,379	-0.09%
2023/06/12	14	9.93	5	9.90	9.89	9	9,492	0.09%
2023/06/09	26	9.96	6.5	9.94	9.94	19.5	9,570	0.20%
2023/06/08	100	9.99	4	10.00	9.98	96	9,635	1.00%
2023/06/07	15	10.00	2	10.03	9.99	13	9,656	0.13%
2023/06/06	2.2	10.00	85	10.03	9.98	-82.8	9,649	-0.86%
2023/06/05	2.7	9.98	969	10.00	10.00	-966.3	9,478	-10.19%	大賣/鉅額交易
2023/06/02	0.3	9.80	10	9.79	9.78	-9.7	9,215	-0.11%
2023/06/01	80	9.79	0	0.00	9.78	80	9,256	0.86%
2023/05/31	8.1	9.74	12	9.77	9.80	-3.9	9,256	-0.04%
2023/05/30	15.3	9.71	5	9.71	9.70	10.3	9,138	0.11%
2023/05/29	25	9.74	0	0.00	9.72	25	9,163	0.27%
2023/05/26	17.2	9.77	22	9.80	9.75	-4.8	9,068	-0.05%
2023/05/25	28	9.90	5	9.89	9.86	23	9,033	0.25%
2023/05/24	1	9.88	7.1	9.88	9.91	-6.1	9,089	-0.07%
2023/05/23	7	9.85	7	9.85	9.85	0	9,124	0.00%
2023/05/22	17.2	9.76	0	0.00	9.77	17.2	9,250	0.19%
2023/05/19	18	9.81	18	9.81	9.77	0	9,235	0.00%
2023/05/18	4	9.87	23	9.86	9.84	-19	9,154	-0.21%
2023/05/17	6	9.86	0	0.00	9.88	6	9,108	0.07%
2023/05/16	23	9.85	11.2	9.86	9.87	11.8	9,096	0.13%
2023/05/15	14	9.83	26.1	9.90	9.81	-12.1	9,072	-0.13%
2023/05/12	42.3	9.76	5	9.85	9.71	37.3	9,009	0.41%
2023/05/11	42.3	9.76	5	9.85	9.75	37.3	8,916	0.42%
2023/05/10	22	9.86	0	0.00	9.88	22	8,831	0.25%
2023/05/09	60.5	9.90	1	9.91	9.86	59.5	8,853	0.67%
2023/05/08	28	9.98	11	10.00	9.95	17	8,755	0.19%
2023/05/05	17.3	10.00	0	0.00	10.00	17.3	8,697	0.20%
2023/05/04	16	10.03	0	0.00	10.00	16	8,738	0.18%
2023/05/03	20	10.00	5	10.00	10.00	15	8,758	0.17%
2023/05/02	16	10.03	10	10.00	10.05	6	8,741	0.07%
2023/04/28	5	10.15	2	10.10	10.10	3	8,671	0.03%
2023/04/27	6	10.15	1	10.10	10.10	5	8,624	0.06%
2023/04/26	7	10.10	9.1	10.12	10.20	-2.1	8,629	-0.02%
2023/04/25	26	10.20	265	10.23	10.10	-239	8,559	-2.79%	大賣/鉅額交易
2023/04/24	17.1	10.16	0	0.00	10.20	17.1	8,208	0.21%
2023/04/21	1	10.25	0	0.00	10.15	1	8,176	0.01%
2023/04/20	0	10.25	13	10.25	10.20	-13	8,111	-0.16%
2023/04/19	23	10.15	7	10.13	10.10	16	7,895	0.20%
2023/04/18	3	10.13	3	10.13	10.10	0	7,810	0.00%
2023/04/17	8	10.10	4	10.14	10.10	4	7,763	0.05%
2023/04/14	5	10.15	24	10.12	10.15	-19	7,671	-0.25%
2023/04/13	79	10.19	144	10.16	10.15	-65	7,538	-0.86%	大賣/
2023/04/12	17	10.00	3	10.03	10.05	14	7,072	0.20%
2023/04/11	10	9.99	13	9.99	9.98	-3	6,977	-0.04%
2023/04/10	6	9.90	0	0.00	9.92	6	6,885	0.09%
2023/04/07	8	9.86	0	0.00	9.86	8	6,858	0.12%
2023/04/06	8	9.90	10	9.86	9.86	-2	6,907	-0.03%
2023/03/31	17.3	9.87	2	9.86	9.85	15.3	6,890	0.22%
2023/03/30	210.1	9.87	12	9.91	9.87	198.1	6,899	2.87%	大買/鉅額交易
2023/03/29	0	0.00	0.6	9.96	9.91	-0.6	6,878	-0.01%
2023/03/28	250.1	9.92	0	0.00	9.93	250.1	6,987	3.58%	大買/鉅額交易
2023/03/27	10	9.95	10	9.97	9.92	0	7,036	0.00%
2023/03/24	44	9.98	13	9.98	9.97	31	7,059	0.44%
2023/03/23	11.2	9.98	0	0.00	9.98	11.2	7,094	0.16%
2023/03/22	7	10.03	1	10.00	9.99	6	7,123	0.08%
2023/03/21	9	10.05	9	10.04	9.99	0	7,163	0.00%
2023/03/20	0	10.00	0	0.00	10.00	0	7,139	0.00%
2023/03/17	642	9.88	367.4	9.88	9.88	274.6	7,217	3.80%	大買/大賣/鉅額交易
2023/03/16	58.3	9.78	4	9.73	9.71	54.3	7,200	0.75%
2023/03/15	51.2	9.94	1	9.91	9.91	50.2	7,082	0.71%
2023/03/14	97	10.03	2	10.00	9.98	95	6,966	1.36%
2023/03/13	40	10.00	5	10.00	10.10	35	6,910	0.51%
2023/03/10	24.5	10.13	11	10.15	10.10	13.5	6,826	0.20%
2023/03/09	41	10.27	2	10.25	10.25	39	7,054	0.55%
2023/03/08	5	10.40	0	0.00	10.35	5	7,674	0.07%
2023/03/07	19.3	10.39	12	10.40	10.40	7.3	7,896	0.09%
2023/03/06	10	10.40	20	10.35	10.35	-10	7,903	-0.13%
2023/03/03	20	10.19	25	10.15	10.20	-5	7,841	-0.06%
2023/03/02	10	10.18	15.1	10.18	10.20	-5.1	7,817	-0.07%
2023/03/01	36	10.19	0	0.00	10.10	36	7,802	0.46%
2023/02/24	21	10.23	0	0.00	10.20	21	7,750	0.27%
2023/02/23	10	10.43	3	10.37	10.40	7	7,676	0.09%
2023/02/22	8	10.26	0	0.00	10.30	8	7,618	0.11%
2023/02/21	29	10.38	2	10.40	10.35	27	7,590	0.36%
2023/02/20	22	10.40	39	10.41	10.45	-17	7,597	-0.22%
2023/02/17	14	10.26	0	0.00	10.30	14	7,480	0.19%
2023/02/16	15	10.20	2	10.20	10.20	13	7,475	0.17%
2023/02/15	1	10.20	321	10.20	10.15	-320	7,549	-4.24%	大賣/鉅額交易
2023/02/14	17	10.23	8	10.24	10.20	9	7,551	0.12%
2023/02/13	22	10.10	11	10.12	10.15	11	7,586	0.14%
2023/02/10	15	10.16	9	10.15	10.10	6	7,591	0.08%
2023/02/09	8	10.33	17	10.29	10.25	-9	7,552	-0.12%
2023/02/08	27	10.30	39	10.33	10.35	-12	7,533	-0.16%
2023/02/07	7	10.26	7	10.34	10.35	0	7,477	0.00%
2023/02/06	5	10.30	0	0.00	10.25	5	7,423	0.07%
2023/02/03	13	10.25	2	10.25	10.25	11	7,433	0.15%
2023/02/02	13	10.22	3	10.22	10.25	10	7,405	0.14%
2023/02/01	10	10.23	58	10.20	10.20	-48	7,353	-0.65%
2023/01/31	5	10.10	4	10.11	10.10	1	7,305	0.01%
2023/01/30	0	0.00	43	10.02	10.05	-43	7,209	-0.60%
2023/01/17	5	9.91	0	0.00	9.94	5	7,126	0.07%
2023/01/16	36	9.91	1	9.91	9.91	35	7,146	0.49%
2023/01/13	1	9.95	82.2	9.91	9.92	-81.2	7,140	-1.14%
2023/01/12	4	9.98	42	10.00	9.96	-38	7,156	-0.53%
2023/01/11	27	10.02	25.5	10.01	10.00	1.5	7,203	0.02%
2023/01/10	54	10.08	62	10.07	10.10	-8	7,213	-0.11%
2023/01/09	21	10.00	6	10.00	10.00	15	7,196	0.21%
2023/01/06	5	9.94	1	9.94	9.93	4	7,196	0.06%
2023/01/05	3	9.94	17	10.03	9.91	-14	7,325	-0.19%
2023/01/04	7	9.97	1	9.97	9.93	6	7,347	0.08%
2023/01/03	5	9.94	6	9.91	9.90	-1	7,402	-0.01%
2022/12/30	12	9.87	6	9.89	9.88	6	7,422	0.08%
2022/12/29	7	9.86	4	9.86	9.87	3	7,436	0.04%
2022/12/28	11	9.92	56	9.95	9.90	-45	7,457	-0.60%
2022/12/27	4	10.03	6	10.00	10.00	-2	7,475	-0.03%
2022/12/26	52	10.05	34	10.05	10.00	18	7,463	0.24%
2022/12/23	16	9.90	0	0.00	9.86	16	7,460	0.21%
2022/12/22	9	9.94	45	9.94	9.96	-36	7,528	-0.48%
2022/12/21	51	9.78	25	9.85	9.72	26	7,623	0.34%
2022/12/20	20	9.86	5	9.92	9.73	15	7,659	0.20%
2022/12/19	3	9.99	3.9	9.97	9.96	-0.9	7,717	-0.01%
2022/12/16	15	10.00	7	10.00	10.00	8	7,685	0.10%
2022/12/15	0	0.00	18	10.15	10.10	-18	7,699	-0.23%
2022/12/14	10	10.08	7	10.10	10.05	3	7,702	0.04%
2022/12/13	15	10.05	17	10.04	10.00	-2	7,665	-0.03%
2022/12/12	15	10.07	2	10.05	10.00	13	7,622	0.17%
2022/12/09	6	10.13	4	10.15	10.10	2	7,653	0.03%
2022/12/08	4	9.99	1	10.00	9.99	3	7,581	0.04%
2022/12/07	19	10.06	5	10.05	10.05	14	7,571	0.18%
2022/12/06	11	10.15	0	0.00	10.10	11	7,540	0.15%
2022/12/05	96	10.34	21	10.36	10.25	75	7,512	1.00%
2022/12/02	7	10.26	8	10.26	10.25	-1	7,473	-0.01%
2022/12/01	100	10.45	28.7	10.45	10.15	71.3	7,517	0.95%
2022/11/30	77	10.67	246	10.60	10.40	-169	7,233	-2.34%	大賣/鉅額交易
2022/11/29	7.8	10.13	20	10.23	10.25	-12.3	6,565	-0.19%
2022/11/28	46	9.88	38	9.86	9.97	8	6,450	0.12%
2022/11/25	5	9.91	28	9.93	9.91	-23	6,493	-0.35%
2022/11/24	0	0.00	6	9.90	9.89	-6	6,604	-0.09%
2022/11/23	0	0.00	2	9.86	9.86	-2	6,740	-0.03%
2022/11/22	0	0.00	4	9.79	9.82	-4	6,898	-0.06%
2022/11/21	0	0.00	7	9.75	9.75	-7	7,213	-0.10%
2022/11/18	16	9.87	0	0.00	9.78	16	9,036	0.18%
2022/11/17	14	9.87	9.3	9.86	9.86	4.7	9,879	0.05%
2022/11/16	25	9.86	2	9.84	9.72	23	9,860	0.23%
2022/11/15	9	9.87	15	9.86	9.89	-6	9,816	-0.06%
2022/11/14	24	9.81	101	9.82	9.80	-77	9,802	-0.79%	大賣/
2022/11/11	86	9.74	15	9.80	9.70	71	9,807	0.72%
2022/11/10	27	9.67	15	9.70	9.75	12	9,932	0.12%
2022/11/09	2	9.67	685.3	9.69	9.72	-683.3	9,980	-6.85%	大賣/鉅額交易
2022/11/08	31	9.57	3	9.59	9.64	28	9,939	0.28%
2022/11/07	22	9.64	5	9.64	9.64	17	9,933	0.17%
2022/11/04	16	9.50	0	0.00	9.56	16	10,020	0.16%
2022/11/03	15	9.48	1	9.48	9.50	14	10,045	0.14%
2022/11/02	10	9.57	87	9.59	9.57	-77	10,089	-0.76%
2022/11/01	0	0.00	6.7	9.51	9.52	-6.7	10,087	-0.07%
2022/10/31	0	0.00	12.6	9.37	9.39	-12.6	10,107	-0.12%
2022/10/28	7	9.33	0.1	9.36	9.27	6.9	10,208	0.07%
2022/10/27	1	9.39	11	9.40	9.45	-10	10,323	-0.10%
2022/10/26	0	0.00	4	9.30	9.30	-4	10,332	-0.04%
2022/10/25	6	9.24	10	9.26	9.29	-4	10,417	-0.04%
2022/10/24	11	9.27	51	9.27	9.26	-40	10,475	-0.38%
2022/10/21	1	9.21	5	9.22	9.20	-4	10,512	-0.04%
2022/10/20	1	9.19	1	9.11	9.15	0	10,592	0.00%
2022/10/19	37	9.25	63	9.36	9.19	-26	10,611	-0.25%
2022/10/18	14	9.20	0	0.00	9.28	14	10,650	0.13%
2022/10/17	24	9.09	0.2	9.14	9.13	23.9	10,750	0.22%
2022/10/14	17	9.22	6	9.20	9.16	11	10,749	0.10%
2022/10/13	40	9.11	11	9.05	9.03	29	10,789	0.27%
2022/10/12	15	9.25	4	9.27	9.25	11	10,850	0.10%
2022/10/11	19	9.35	10	9.35	9.30	9	10,897	0.08%
2022/10/07	0	0.00	5	9.68	9.63	-5	10,897	-0.05%
2022/10/06	8	9.60	0	0.00	9.58	8	11,005	0.07%
2022/10/05	6	9.75	2	9.74	9.68	4	11,108	0.04%
2022/10/04	9	9.69	13	9.71	9.71	-4	11,268	-0.04%
2022/10/03	7	9.48	5	9.45	9.54	2	11,292	0.02%
2022/09/30	3	9.40	20	9.49	9.51	-17	11,360	-0.15%
2022/09/29	9	9.35	44.1	9.29	9.45	-35.1	11,389	-0.31%
2022/09/28	53.3	9.22	0	0.00	9.10	53.3	11,416	0.47%
2022/09/27	18	9.42	6	9.40	9.40	12	11,404	0.11%
2022/09/26	59.1	9.50	3	9.48	9.41	56.1	11,482	0.49%
2022/09/23	14	9.87	0	0.00	9.85	14	11,621	0.12%
2022/09/22	46.2	9.88	2	9.88	9.87	44.2	11,850	0.37%
2022/09/21	16	10.00	6	9.99	9.97	10	11,881	0.08%
2022/09/20	2	10.05	20	10.08	10.05	-18	11,886	-0.15%
2022/09/19	3	10.05	0	0.00	10.00	3	12,061	0.02%
2022/09/16	8.5	10.13	1	10.15	10.10	7.5	12,314	0.06%
2022/09/15	9	10.17	29	10.18	10.10	-20	12,578	-0.16%
2022/09/14	26.1	10.05	20	10.05	10.05	6.1	12,823	0.05%
2022/09/13	19.7	10.16	0	0.00	10.15	19.7	12,975	0.15%
2022/09/12	12	10.18	11	10.15	10.15	1	13,295	0.01%
2022/09/08	0	0.00	4.1	10.09	10.15	-4.1	13,427	-0.03%
2022/09/07	9.1	9.97	29	10.04	9.96	-19.9	13,526	-0.15%
2022/09/06	9	10.04	15	10.10	10.00	-6	13,541	-0.04%
2022/09/05	36	10.14	31	10.15	10.05	5	13,649	0.04%
2022/09/02	48	10.16	15	10.15	10.10	33	13,751	0.24%
2022/09/01	5	10.30	1.1	10.26	10.25	3.9	13,689	0.03%
2022/08/31	36.8	10.26	24	10.30	10.25	12.8	13,681	0.09%
2022/08/30	35.2	10.36	6	10.38	10.35	29.2	13,560	0.22%
2022/08/29	17.2	10.29	17	10.26	10.35	0.2	13,427	0.00%
2022/08/26	73	10.61	11	10.63	10.60	62	13,328	0.47%
2022/08/25	304.4	10.95	246.8	10.97	10.70	57.6	13,092	0.44%	大買/大賣/
2022/08/24	136	10.82	374.1	10.97	11.10	-238.1	11,384	-2.09%	大買/大賣/鉅額交易
2022/08/23	10.8	10.13	5	10.10	10.10	5.8	10,588	0.05%
2022/08/22	10	10.20	5	10.18	10.15	5	10,674	0.05%
2022/08/19	40	10.24	10	10.25	10.25	30	10,711	0.28%
2022/08/18	19	10.32	4.1	10.35	10.25	15	10,717	0.14%
2022/08/17	9.2	10.38	148	10.34	10.40	-138.8	10,713	-1.30%	大賣/鉅額交易
2022/08/16	20	10.24	36	10.25	10.20	-16	10,592	-0.15%
2022/08/15	31	10.27	31	10.28	10.25	0	10,608	0.00%
2022/08/12	1.2	10.29	8.6	10.29	10.25	-7.4	10,655	-0.07%
2022/08/11	25	10.21	46.5	10.25	10.25	-21.5	10,742	-0.20%
2022/08/10	10	10.10	5.2	10.12	10.15	4.8	10,846	0.04%
2022/08/09	12.2	10.05	0	0.00	10.10	12.2	10,909	0.11%
2022/08/08	2.8	9.96	22	10.01	10.10	-19.2	10,975	-0.17%
2022/08/05	34	10.00	0	0.00	10.05	34	11,089	0.31%
2022/08/04	23	9.88	4	9.98	9.94	19	11,404	0.17%
2022/08/03	15	10.08	5	10.10	10.00	10	11,447	0.09%
2022/08/02	5.3	10.18	2	10.20	10.20	3.3	11,610	0.03%
2022/08/01	8	10.31	8	10.27	10.35	0	12,219	0.00%
2022/07/29	4	10.18	22	10.15	10.20	-18	12,320	-0.15%
2022/07/28	0	0.00	101	10.06	10.05	-101	12,333	-0.82%	大賣/鉅額交易
2022/07/27	1	10.05	18	10.05	10.00	-17	12,369	-0.14%
2022/07/26	4	10.18	3	10.15	10.15	1	12,377	0.01%
2022/07/25	0	0.00	74	10.08	10.20	-74	12,486	-0.59%
2022/07/22	6.3	10.00	18	10.08	10.00	-11.7	12,549	-0.09%
2022/07/21	3	10.05	118	10.08	10.10	-115	12,831	-0.90%	大賣/鉅額交易
2022/07/20	2	10.08	70	10.07	10.05	-68	13,026	-0.52%
2022/07/19	17	10.05	14	10.00	10.10	3	13,239	0.02%
2022/07/18	3	9.63	26	9.77	9.95	-23	13,297	-0.17%
2022/07/15	14	9.50	5	9.50	9.54	9	14,084	0.06%
2022/07/14	2.8	9.47	89	9.40	9.60	-86.2	14,237	-0.61%
2022/07/13	6	9.28	134	9.26	9.31	-128	14,311	-0.89%	大賣/鉅額交易
2022/07/12	69	9.02	0	0.00	9.00	69	14,815	0.47%
2022/07/11	22	9.23	1	9.19	9.18	21	15,118	0.14%
2022/07/08	6.3	9.40	9	9.35	9.31	-2.7	15,512	-0.02%
2022/07/07	12.9	9.19	11	9.29	9.33	1.9	16,064	0.01%
2022/07/06	25	9.29	0	0.00	9.25	25	16,577	0.15%
2022/07/05	24	9.35	81	9.37	9.47	-57	18,025	-0.32%
2022/07/04	30	9.14	15	9.12	9.13	15	21,274	0.07%
2022/07/01	89.4	9.23	6	9.33	9.08	83.4	25,119	0.33%
2022/06/30	60	9.63	5	9.60	9.60	55	33,400	0.16%
2022/06/29	26	9.94	7	9.98	9.95	19	36,234	0.05%
2022/06/28	37	10.00	10	10.02	10.05	27	36,226	0.07%
2022/06/27	15	10.00	18.9	10.03	10.00	-3.9	36,209	-0.01%
2022/06/24	16	10.09	93	10.14	10.05	-77	36,091	-0.21%
2022/06/23	44	10.00	25	10.03	10.00	19	35,920	0.05%
2022/06/22	96.5	10.23	28	10.17	10.15	68.5	35,697	0.19%
2022/06/21	50	10.46	6	10.45	10.50	44	35,509	0.12%
2022/06/20	63	10.66	11	10.52	10.45	52	35,459	0.15%
2022/06/17	28	10.96	17.1	10.92	10.90	10.9	35,335	0.03%
2022/06/16	7.2	11.18	22	11.19	11.05	-14.8	35,304	-0.04%
2022/06/15	10	11.14	2	11.13	11.10	8	35,321	0.02%
2022/06/14	3	11.00	2	11.00	11.05	1	35,358	0.00%
2022/06/13	53.5	11.00	71	11.05	11.05	-17.5	35,334	-0.05%
2022/06/10	5	11.25	40	11.23	11.25	-35	35,315	-0.10%
2022/06/09	8	11.24	2	11.23	11.25	6	35,301	0.02%
2022/06/08	6	11.20	5	11.20	11.20	1	35,269	0.00%
2022/06/07	6	11.23	2	11.25	11.20	4	35,321	0.01%
2022/06/06	3	11.17	25	11.20	11.20	-22	35,401	-0.06%
2022/06/02	11	11.19	2	11.13	11.10	9	35,673	0.03%
2022/06/01	22	11.16	6	11.17	11.10	16	35,863	0.04%
2022/05/31	2	11.10	15	11.15	11.15	-13	35,963	-0.04%
2022/05/30	0	11.20	6.4	11.24	11.15	-6.4	36,459	-0.02%
2022/05/27	16	11.04	8	11.04	11.05	8	36,718	0.02%
2022/05/26	6	11.00	3.7	10.99	10.95	2.3	36,846	0.01%
2022/05/25	1	10.95	8.5	11.02	11.00	-7.5	36,951	-0.02%
2022/05/24	14	11.03	44.2	11.04	10.95	-30.2	37,303	-0.08%
2022/05/23	0	11.00	14	11.05	11.05	-14	37,329	-0.04%
2022/05/20	8	10.98	6	10.95	10.95	2	37,505	0.01%
2022/05/19	10	10.82	7	10.85	10.95	3	37,508	0.01%
2022/05/18	41	10.99	23	11.08	11.10	18	37,481	0.05%
2022/05/17	6.2	10.84	0	0.00	10.85	6.2	37,413	0.02%
2022/05/16	18	10.76	31	10.70	10.70	-13	37,443	-0.03%
2022/05/13	5.3	10.69	2	10.65	10.70	3.3	37,524	0.01%
2022/05/12	107	10.76	123	10.72	10.55	-16	37,684	-0.04%	大買/大賣/
2022/05/11	120	11.01	86	11.05	11.00	34	37,397	0.09%	大買/
2022/05/10	52	10.92	161	10.91	11.00	-109	37,321	-0.29%	大賣/鉅額交易
2022/05/09	176.1	11.14	659	11.05	11.05	-482.9	37,168	-1.30%	大買/大賣/鉅額交易
2022/05/06	33.1	11.64	9	11.69	11.65	24.1	36,654	0.07%
2022/05/05	13	11.82	19.6	11.91	11.80	-6.6	36,740	-0.02%
2022/05/04	16	11.75	46.9	11.83	11.75	-30.9	36,829	-0.08%
2022/05/03	10	11.78	34	11.73	11.75	-24	37,122	-0.06%
2022/04/29	42	11.81	22.1	11.95	11.80	19.9	37,366	0.05%
2022/04/28	7	11.80	32	11.86	11.80	-25	37,477	-0.07%
2022/04/27	124	11.68	35	11.67	11.65	89	37,496	0.24%	大買/
2022/04/26	64	11.92	100	11.94	11.90	-36	37,380	-0.10%
2022/04/25	66	11.95	177	11.97	11.95	-111	37,312	-0.30%	大賣/鉅額交易
2022/04/22	104.1	12.22	29	12.23	12.20	75.1	37,140	0.20%	大買/
2022/04/21	327	12.56	212.8	12.52	12.40	114.2	37,095	0.31%	大買/大賣/鉅額交易
2022/04/20	22.1	12.07	8	12.10	12.10	14.1	36,661	0.04%
2022/04/19	30.4	12.07	19	12.06	12.05	11.4	36,700	0.03%
2022/04/18	287.2	12.06	15.9	12.03	11.95	271.3	36,663	0.74%	大買/鉅額交易
2022/04/15	86	12.29	10	12.26	12.20	76	36,204	0.21%
2022/04/14	44.2	12.44	217.1	12.36	12.35	-172.9	36,434	-0.47%	大賣/鉅額交易
2022/04/13	46	12.66	54	12.59	12.65	-8	36,072	-0.02%
2022/04/12	66.1	12.47	25	12.47	12.40	41.1	35,556	0.12%
2022/04/11	476.2	12.85	276	12.72	12.60	200.2	35,165	0.57%	大買/大賣/鉅額交易
2022/04/08	681.3	13.10	676.6	13.17	13.05	4.7	33,990	0.01%	大買/大賣/
2022/04/07	606.2	13.53	486.7	13.43	13.05	119.5	31,736	0.38%	大買/大賣/鉅額交易
2022/04/06	2,501.3	13.85	2,007.1	13.81	13.95	494.2	28,152	1.76%	大買/大賣/鉅額交易
2022/04/01	256.1	13.02	467.1	13.14	13.35	-211	19,894	-1.06%	大買/大賣/鉅額交易
2022/03/31	1	12.15	11	12.15	12.15	-10	16,983	-0.06%
2022/03/30	220	12.10	4	12.13	12.15	216	17,314	1.25%	大買/鉅額交易
2022/03/29	20.2	12.10	2	12.10	12.10	18.2	17,363	0.10%
2022/03/28	9	12.06	3.2	12.08	12.15	5.8	17,381	0.03%
2022/03/25	8	12.13	14	12.15	12.10	-6	17,342	-0.03%
2022/03/24	17	12.17	32.2	12.20	12.20	-15.2	17,335	-0.09%
2022/03/23	7.3	12.29	16.2	12.30	12.25	-8.9	17,355	-0.05%
2022/03/22	28	12.25	32	12.29	12.25	-4	17,671	-0.02%
2022/03/21	7	12.15	15	12.18	12.15	-8	17,629	-0.05%
2022/03/18	8.1	12.03	22	12.05	12.00	-13.9	17,744	-0.08%
2022/03/17	9	11.97	3	11.95	12.00	6	17,850	0.03%
2022/03/16	19	11.84	11	11.87	11.85	8	18,162	0.04%
2022/03/15	91.8	11.93	75	11.90	11.85	16.8	18,275	0.09%
2022/03/14	12	12.00	2	12.00	12.00	10	18,292	0.05%
2022/03/11	10	11.92	16	12.00	11.90	-6	18,455	-0.03%
2022/03/10	19	12.00	49.1	12.04	12.00	-30.1	18,545	-0.16%
2022/03/09	70	11.87	55	11.89	11.90	15	18,671	0.08%
2022/03/08	83.8	11.94	11	11.92	11.75	72.8	18,824	0.39%
2022/03/07	41.5	12.00	68.8	12.00	12.00	-27.3	18,749	-0.15%
2022/03/04	72	12.30	6	12.32	12.25	66	18,841	0.35%
2022/03/03	96	12.50	118	12.51	12.50	-22	19,070	-0.12%	大賣/
2022/03/02	78	12.32	45	12.38	12.45	33	19,204	0.17%
2022/03/01	29	12.17	2.7	12.17	12.15	26.3	19,341	0.14%
2022/02/25	32.1	11.99	111.4	11.95	11.95	-79.3	20,449	-0.39%	大賣/
2022/02/24	113.1	12.04	11	12.09	11.95	102.1	20,743	0.49%	大買/鉅額交易
2022/02/23	67.5	12.19	10.8	12.20	12.20	56.7	20,664	0.27%
2022/02/22	22	12.16	85	12.15	12.15	-63	21,260	-0.30%
2022/02/21	13	12.31	13.2	12.31	12.35	-0.2	21,768	0.00%
2022/02/18	24	12.30	124	12.35	12.35	-100	21,917	-0.46%	大賣/
2022/02/17	36	12.33	42	12.35	12.30	-6	22,223	-0.03%
2022/02/16	13	12.31	8	12.32	12.30	5	22,519	0.02%
2022/02/15	54	12.31	28	12.26	12.25	26	22,942	0.11%
2022/02/14	98	12.46	48	12.42	12.35	50	23,948	0.21%
2022/02/11	14	12.55	3	12.58	12.60	11	26,198	0.04%
2022/02/10	12	12.62	7	12.59	12.60	5	26,388	0.02%
2022/02/09	11	12.56	54	12.55	12.65	-43	26,785	-0.16%
2022/02/08	4	12.53	23	12.55	12.60	-19	26,801	-0.07%
2022/02/07	9	12.46	75.6	12.52	12.55	-66.6	27,010	-0.25%
2022/01/26	100.2	12.10	60	12.12	12.10	40.2	27,054	0.15%
2022/01/25	233.1	12.10	28.6	12.11	12.05	204.5	27,135	0.75%	大買/鉅額交易
2022/01/24	30	12.35	55.4	12.35	12.35	-25.4	26,958	-0.09%
2022/01/21	37.4	12.67	45	12.65	12.55	-7.6	26,754	-0.03%
2022/01/20	60	12.89	178	12.86	12.90	-118	26,665	-0.44%	大賣/鉅額交易
2022/01/19	235.1	12.82	47	12.89	12.80	188.1	26,597	0.71%	大買/鉅額交易
2022/01/18	80	12.87	60	12.88	12.85	20	26,460	0.08%
2022/01/17	16	12.82	221.5	12.85	12.95	-205.5	26,407	-0.78%	大賣/鉅額交易
2022/01/14	214	12.90	299	12.80	12.80	-85	26,488	-0.32%	大買/大賣/
2022/01/13	8	12.99	77.2	13.02	12.95	-69.2	26,401	-0.26%
2022/01/12	13	12.72	39	12.82	12.85	-26	26,115	-0.10%
2022/01/11	13.3	12.67	243	12.74	12.65	-229.7	26,206	-0.88%	大賣/鉅額交易
2022/01/10	12	12.68	17	12.70	12.75	-5	26,883	-0.02%
2022/01/07	105	12.94	397	12.95	12.75	-292	26,887	-1.09%	大買/大賣/鉅額交易
2022/01/06	0	0.00	10	12.72	12.75	-10	26,450	-0.04%
2022/01/05	268	12.75	191.9	12.83	12.75	76.1	26,672	0.29%	大買/大賣/
2022/01/04	193	12.78	33	12.80	12.80	160	26,803	0.60%	大買/鉅額交易
2022/01/03	156	13.02	127	13.07	12.95	29	26,778	0.11%	大買/大賣/
2021/12/30	401.5	13.19	624.6	13.20	13.15	-223.1	26,561	-0.84%	大買/大賣/鉅額交易
2021/12/29	336	12.84	241	12.80	12.85	95	25,668	0.37%	大買/大賣/
2021/12/28	70.3	12.67	148.1	12.67	12.70	-77.8	25,699	-0.30%	大賣/
2021/12/27	17.2	12.47	239.8	12.46	12.50	-222.6	25,819	-0.86%	大賣/鉅額交易
2021/12/24	77.5	12.51	98.1	12.51	12.45	-20.6	26,246	-0.08%
2021/12/23	10	12.55	152	12.55	12.55	-142	26,443	-0.54%	大賣/鉅額交易
2021/12/22	22.8	12.54	47	12.53	12.50	-24.2	27,376	-0.09%
2021/12/21	15	12.47	17	12.51	12.50	-2	28,001	-0.01%
2021/12/20	11	12.46	12	12.50	12.45	-1	29,617	0.00%
2021/12/17	29	12.57	32	12.54	12.45	-3	29,775	-0.01%
2021/12/16	22	12.50	94.1	12.50	12.65	-72.1	29,850	-0.24%
2021/12/15	113	12.34	180.2	12.30	12.30	-67.2	29,706	-0.23%	大買/大賣/
2021/12/14	26	12.31	19.7	12.30	12.25	6.3	30,065	0.02%
2021/12/13	59.4	12.44	1	12.40	12.40	58.4	30,375	0.19%
2021/12/10	70	12.48	25	12.50	12.45	45	30,353	0.15%
2021/12/09	29	12.69	129.5	12.67	12.70	-100.5	30,048	-0.33%	大賣/
2021/12/08	20	12.71	6	12.68	12.65	14	30,221	0.05%
2021/12/07	28	12.65	3	12.70	12.65	25	30,320	0.08%
2021/12/06	21	12.65	1	12.70	12.65	20	30,192	0.07%
2021/12/03	17	12.63	15	12.65	12.70	2	30,222	0.01%
2021/12/02	113	12.60	11	12.60	12.55	102	30,255	0.34%	大買/鉅額交易
2021/12/01	201	12.65	61	12.68	12.75	140	30,440	0.46%	大買/鉅額交易
2021/11/30	76	12.80	4	12.80	12.70	72	30,396	0.24%
2021/11/29	84.2	12.83	83	12.81	12.85	1.2	30,331	0.00%
2021/11/26	123	13.14	77	13.29	13.10	46	30,064	0.15%	大買/
2021/11/25	40	13.49	385	13.56	13.40	-345	29,549	-1.17%	大賣/鉅額交易
2021/11/24	419	13.62	246.3	13.58	13.65	172.7	29,231	0.59%	大買/大賣/鉅額交易
2021/11/23	137	13.39	34	13.38	13.35	103	28,286	0.36%	大買/鉅額交易
2021/11/22	112	13.35	86	13.31	13.30	26	27,989	0.09%	大買/
2021/11/19	251	13.32	329	13.31	13.25	-78	27,874	-0.28%	大買/大賣/
2021/11/18	283.5	13.05	254	12.99	13.15	29.5	27,568	0.11%	大買/大賣/
2021/11/17	63.5	13.07	25	13.08	13.10	38.5	27,110	0.14%
2021/11/16	56.5	13.22	69.2	13.19	13.05	-12.7	27,495	-0.05%
2021/11/15	41	13.10	48.1	13.21	13.05	-7.1	27,843	-0.03%
2021/11/12	388.3	13.14	97	13.10	13.10	291.3	28,174	1.03%	大買/鉅額交易
2021/11/11	259.5	13.31	140	13.40	13.25	119.5	28,204	0.42%	大買/大賣/鉅額交易
2021/11/10	777	13.26	574.9	13.36	13.10	202.1	27,698	0.73%	大買/大賣/鉅額交易
2021/11/09	20	12.63	19	12.69	12.65	1	25,509	0.00%
2021/11/08	59	12.70	358	12.69	12.65	-299	25,404	-1.18%	大賣/鉅額交易
2021/11/05	35	12.48	14	12.45	12.50	21	25,329	0.08%
2021/11/04	14	12.55	1,039	12.50	12.40	-1,025	25,625	-4.00%	大賣/鉅額交易
2021/11/03	35	12.39	193	12.40	12.40	-158	26,052	-0.61%	大賣/鉅額交易
2021/11/02	29	12.24	36	12.25	12.15	-7	26,103	-0.03%
2021/11/01	154	12.19	86	12.20	12.25	68	26,225	0.26%	大買/
2021/10/29	56	12.12	18	12.10	12.10	38	26,370	0.14%
2021/10/28	999	12.20	38	12.13	12.20	961	26,456	3.63%	大買/鉅額交易
2021/10/27	27	12.14	26	12.14	12.15	1	26,651	0.00%
2021/10/26	31	12.16	39	12.17	12.15	-8	26,817	-0.03%
2021/10/25	36	12.16	19	12.18	12.20	17	26,961	0.06%
2021/10/22	45.1	12.13	10	12.18	12.15	35.1	27,297	0.13%
2021/10/21	115	12.39	1.4	12.35	12.35	113.6	27,363	0.42%	大買/鉅額交易
2021/10/20	13	12.45	1	12.45	12.35	12	27,639	0.04%
2021/10/19	73	12.55	565	12.50	12.55	-492	28,044	-1.75%	大賣/鉅額交易
2021/10/18	98.5	12.55	117	12.50	12.60	-18.5	28,083	-0.07%	大賣/
2021/10/15	4	12.05	3	12.08	12.05	1	28,389	0.00%
2021/10/14	152	11.96	323	11.93	11.95	-171	28,772	-0.59%	大買/大賣/鉅額交易
2021/10/13	570	12.14	320	12.00	12.05	250	28,850	0.87%	大買/大賣/鉅額交易
2021/10/12	26	12.16	2	12.30	12.10	24	29,111	0.08%
2021/10/08	23	12.38	34	12.37	12.25	-11	29,500	-0.04%
2021/10/07	36	12.37	31	12.40	12.40	5	30,239	0.02%
2021/10/06	31	12.27	208	12.20	12.20	-177	31,386	-0.56%	大賣/鉅額交易
2021/10/05	61	12.19	39	12.23	12.45	22	31,761	0.07%
2021/10/04	68.1	12.25	58	12.14	12.15	10.1	31,832	0.03%
2021/10/01	177.3	12.49	81	12.43	12.35	96.3	32,110	0.30%	大買/
2021/09/30	48	12.84	1,067	12.81	12.90	-1,019	32,939	-3.09%	大賣/鉅額交易
2021/09/29	289	13.30	491.7	13.29	13.00	-202.7	33,708	-0.60%	大買/大賣/鉅額交易
2021/09/28	98	13.16	88.1	13.20	13.30	10	34,558	0.03%
2021/09/27	277	13.25	740.2	13.19	13.20	-463.2	45,563	-1.02%	大買/大賣/鉅額交易
2021/09/24	15	12.63	93	12.58	12.55	-78	52,443	-0.15%
2021/09/23	1,056	12.40	6.1	12.41	12.45	1,049.9	54,001	1.94%	大買/鉅額交易
2021/09/22	446	12.29	16	12.25	12.30	430	55,051	0.78%	大買/鉅額交易
2021/09/17	215	12.64	76	12.66	12.60	139	55,419	0.25%	大買/鉅額交易
2021/09/16	13	12.86	215.2	12.89	12.95	-202.2	55,422	-0.36%	大賣/鉅額交易
2021/09/15	166	12.67	112	12.80	12.65	54	55,474	0.10%	大買/大賣/
2021/09/14	97	12.65	64	12.70	12.60	33	56,504	0.06%
2021/09/13	71	12.75	67	12.72	12.75	4	57,625	0.01%
2021/09/10	15	12.48	39.1	12.47	12.50	-24.1	58,214	-0.04%
2021/09/09	12	12.15	21	12.21	12.25	-9	58,662	-0.02%
2021/09/08	208.3	12.15	24	12.21	12.10	184.3	59,011	0.31%	大買/鉅額交易
2021/09/07	30.1	12.28	45	12.35	12.35	-14.9	60,105	-0.02%
2021/09/06	123.2	12.22	166	12.30	12.10	-42.9	60,313	-0.07%	大買/大賣/
2021/09/03	38	12.50	715	12.46	12.50	-677	60,414	-1.12%	大賣/鉅額交易
2021/09/02	51.1	12.61	344	12.49	12.45	-293	61,094	-0.48%	大賣/鉅額交易
2021/09/01	192.2	12.83	50	12.89	12.80	142.2	61,915	0.23%	大買/鉅額交易
2021/08/31	2	12.85	70	12.85	12.90	-68	62,423	-0.11%
2021/08/30	152	12.85	491	12.85	12.95	-339	63,435	-0.53%	大買/大賣/鉅額交易
2021/08/27	214	12.67	18	12.70	12.75	196	64,408	0.30%	大買/鉅額交易
2021/08/26	116	12.65	46	12.63	12.60	70	66,667	0.10%	大買/
2021/08/25	192	12.64	2	12.65	12.65	190	70,072	0.27%	大買/鉅額交易
2021/08/24	3.1	12.58	44	12.68	12.60	-40.9	71,890	-0.06%
2021/08/23	23	12.37	27	12.43	12.45	-4	72,965	-0.01%
2021/08/20	255.4	12.18	681	12.27	12.10	-425.6	73,470	-0.58%	大買/大賣/鉅額交易
2021/08/19	186.2	12.74	31.5	12.59	12.45	154.7	73,477	0.21%	大買/鉅額交易
2021/08/18	127	12.62	215	12.52	13.10	-88	73,562	-0.12%	大買/大賣/
2021/08/17	151.4	12.93	85	12.80	12.70	66.4	75,205	0.09%	大買/
2021/08/16	321	13.27	286.1	13.22	13.05	34.9	76,159	0.05%	大買/大賣/
2021/08/13	39	13.41	29	13.48	13.35	10	76,656	0.01%
2021/08/12	66.8	13.37	65	13.40	13.40	1.8	77,436	0.00%
2021/08/11	98	13.24	272	13.37	13.30	-174	78,818	-0.22%	大賣/鉅額交易
2021/08/10	300	13.42	52	13.47	13.40	248	81,004	0.31%	大買/鉅額交易
2021/08/09	222	13.55	249	13.66	13.65	-27	82,384	-0.03%	大買/大賣/
2021/08/06	190	13.46	194	13.44	13.35	-4	83,982	0.00%	大買/大賣/
2021/08/05	212.2	13.35	129.6	13.35	13.30	82.6	86,269	0.10%	大買/大賣/
2021/08/04	398	13.45	164.6	13.45	13.50	233.4	90,551	0.26%	大買/大賣/鉅額交易
2021/08/03	65	13.34	51	13.32	13.35	14	93,451	0.01%
2021/08/02	150.5	13.08	32	13.32	13.45	118.5	95,605	0.12%	大買/鉅額交易
2021/07/30	43	13.13	36	13.17	13.15	7	99,502	0.01%
2021/07/29	236.1	13.08	127.5	13.11	13.10	108.6	101,748	0.11%	大買/大賣/鉅額交易
2021/07/28	168.2	12.95	81.2	12.90	12.95	87	104,518	0.08%	大買/
2021/07/27	80.5	13.06	386	13.05	13.00	-305.5	111,601	-0.27%	大賣/鉅額交易
2021/07/26	44	13.27	67	13.25	13.15	-23	116,955	-0.02%
2021/07/23	54	13.20	73.1	13.23	13.35	-19.1	120,870	-0.02%
2021/07/22	32	12.96	70	12.97	12.90	-38	125,034	-0.03%
2021/07/21	765.8	12.92	121	12.90	12.85	644.8	127,074	0.51%	大買/大賣/鉅額交易
2021/07/20	67.2	13.26	62	13.31	13.30	5.2	127,665	0.00%
2021/07/19	24.4	13.53	22	13.54	13.60	2.4	129,987	0.00%
2021/07/16	81.3	13.60	31	13.60	13.55	50.3	136,561	0.04%
2021/07/15	374.3	13.49	146.1	13.50	13.70	228.2	139,434	0.16%	大買/大賣/鉅額交易
2021/07/14	229.1	13.27	652	13.08	13.15	-422.9	143,339	-0.30%	大買/大賣/鉅額交易
2021/07/13	153	13.46	392	13.45	13.40	-239	148,691	-0.16%	大買/大賣/鉅額交易
2021/07/12	101.8	13.96	132	14.03	13.80	-30.2	151,230	-0.02%	大買/大賣/
2021/07/09	152	13.89	163	13.89	13.85	-11	156,481	-0.01%	大買/大賣/
2021/07/08	621.5	13.98	153	13.97	13.95	468.5	158,400	0.30%	大買/大賣/鉅額交易
2021/07/07	279.2	13.88	372	13.93	13.85	-92.8	161,341	-0.06%	大買/大賣/
2021/07/06	310	14.32	163.3	14.31	14.25	146.7	164,026	0.09%	大買/大賣/鉅額交易
2021/07/05	472	14.52	462.5	14.49	14.35	9.5	166,066	0.01%	大買/大賣/
2021/07/02	3,165.8	15.52	2,267.2	15.36	14.55	898.6	165,140	0.54%	大買/大賣/鉅額交易
2021/07/01	1,780.6	14.80	2,254.9	14.81	15.30	-474.4	155,173	-0.31%	大買/大賣/鉅額交易
2021/06/30	256	13.82	428.1	13.81	13.95	-172.1	147,233	-0.12%	大買/大賣/鉅額交易
2021/06/29	204	13.70	189	13.70	13.50	15	145,717	0.01%	大買/大賣/
2021/06/28	167	13.47	106.6	13.49	13.65	60.4	145,011	0.04%	大買/大賣/
2021/06/25	106	13.57	160	13.54	13.55	-54	144,718	-0.04%	大買/大賣/
2021/06/24	37.2	13.48	88	13.53	13.55	-50.8	145,116	-0.04%
2021/06/23	171	13.52	1,076.5	13.29	13.40	-905.5	144,797	-0.63%	大買/大賣/鉅額交易
2021/06/22	225	13.45	191.7	13.31	13.60	33.4	143,779	0.02%	大買/大賣/
2021/06/21	197	12.77	140	12.77	12.80	57	142,781	0.04%	大買/大賣/
2021/06/18	164	13.21	78.1	13.25	13.15	86	142,138	0.06%	大買/
2021/06/17	43.1	13.39	61	13.45	13.45	-17.9	141,885	-0.01%
2021/06/16	451	13.64	335.1	13.65	13.55	115.9	141,898	0.08%	大買/大賣/鉅額交易
2021/06/15	140.6	13.32	64.6	13.37	13.30	76.1	140,889	0.05%	大買/
2021/06/11	105.5	13.55	201.2	13.47	13.45	-95.7	140,783	-0.07%	大買/大賣/
2021/06/10	158	13.22	81	13.23	13.45	77	140,737	0.05%	大買/
2021/06/09	196.2	13.51	112.1	13.47	13.40	84.1	140,472	0.06%	大買/大賣/
2021/06/08	110.5	13.90	71.1	13.86	13.80	39.5	139,976	0.03%	大買/
2021/06/07	409	14.03	220.2	13.99	14.05	188.8	139,939	0.13%	大買/大賣/鉅額交易
2021/06/04	875.5	14.10	276	14.08	13.95	599.5	139,444	0.43%	大買/大賣/鉅額交易
2021/06/03	400.6	14.54	2,376	14.62	14.35	-1,975.4	139,140	-1.42%	大買/大賣/鉅額交易
2021/06/02	2,840.2	14.20	637	14.13	14.25	2,203.2	138,396	1.59%	大買/大賣/鉅額交易
2021/06/01	279	13.47	402.4	13.48	13.50	-123.4	135,903	-0.09%	大買/大賣/鉅額交易
2021/05/31	190.1	13.14	409.1	13.15	13.05	-219	136,560	-0.16%	大買/大賣/鉅額交易
2021/05/28	154.3	12.88	420	12.87	12.90	-265.7	135,947	-0.20%	大買/大賣/鉅額交易
2021/05/27	83	12.64	125.1	12.62	12.60	-42.1	136,190	-0.03%	大賣/
2021/05/26	249	12.72	192	12.74	12.70	57	136,400	0.04%	大買/大賣/
2021/05/25	424.3	12.98	393	13.00	12.85	31.3	136,150	0.02%	大買/大賣/
2021/05/24	638	12.43	421.6	12.52	12.40	216.5	134,742	0.16%	大買/大賣/鉅額交易
2021/05/21	415.5	12.29	180	12.18	12.20	235.5	134,667	0.17%	大買/大賣/鉅額交易
2021/05/20	177	12.22	203	12.17	12.00	-26	134,241	-0.02%	大買/大賣/
2021/05/19	234.3	12.37	166	12.39	12.35	68.3	133,823	0.05%	大買/大賣/
2021/05/18	336.1	11.90	602.5	12.06	12.35	-266.4	133,720	-0.20%	大買/大賣/鉅額交易
2021/05/17	613.2	11.52	524	11.45	11.35	89.2	132,863	0.07%	大買/大賣/
2021/05/14	549.4	12.70	233	12.70	12.60	316.4	131,245	0.24%	大買/大賣/鉅額交易
2021/05/13	1,015.4	12.78	854	12.44	12.45	161.4	128,998	0.13%	大買/大賣/鉅額交易
2021/05/12	1,631.6	13.18	1,175.2	13.52	13.00	456.4	126,478	0.36%	大買/大賣/鉅額交易
2021/05/11	642.3	14.83	424	14.85	14.20	218.3	122,107	0.18%	大買/大賣/鉅額交易
2021/05/10	696	14.90	451.4	14.99	15.05	244.6	119,270	0.21%	大買/大賣/鉅額交易
2021/05/07	1,647.1	14.27	1,046	14.45	14.35	601.1	117,221	0.51%	大買/大賣/鉅額交易
2021/05/06	911	15.07	912.8	15.06	14.95	-1.8	113,225	0.00%	大買/大賣/
2021/05/05	556	15.10	555.7	15.17	15.10	0.3	110,948	0.00%	大買/大賣/
2021/05/04	2,137.5	16.08	1,515.5	15.60	14.95	622	108,350	0.57%	大買/大賣/鉅額交易
2021/05/03	1,366	16.54	1,501.8	16.55	16.50	-135.8	101,146	-0.13%	大買/大賣/鉅額交易
2021/04/29	1,659.6	16.39	1,001.4	16.34	15.90	658.2	96,052	0.69%	大買/大賣/鉅額交易
2021/04/28	2,216.1	15.82	1,917.4	15.81	16.10	298.7	92,313	0.32%	大買/大賣/鉅額交易
2021/04/27	776	15.23	679.1	15.22	15.10	97	88,679	0.11%	大買/大賣/
2021/04/26	175	14.71	253.8	14.66	14.70	-78.8	86,487	-0.09%	大買/大賣/
2021/04/23	268.8	14.73	345	14.82	14.65	-76.2	85,418	-0.09%	大買/大賣/
2021/04/22	1,197.7	15.63	1,349.2	15.47	15.00	-151.5	83,371	-0.18%	大買/大賣/鉅額交易
2021/04/21	651.3	14.67	546.7	14.67	14.95	104.7	76,875	0.14%	大買/大賣/鉅額交易
2021/04/20	1,168	14.60	1,324.2	14.63	14.60	-156.2	74,247	-0.21%	大買/大賣/鉅額交易
2021/04/19	983	14.29	1,034.8	14.30	14.65	-51.8	70,976	-0.07%	大買/大賣/
2021/04/16	681.2	13.30	631	13.28	13.35	50.2	65,331	0.08%	大買/大賣/
2021/04/15	1,450	13.01	1,687.5	13.00	13.20	-237.5	62,487	-0.38%	大買/大賣/鉅額交易
2021/04/14	439	12.17	532.5	12.26	12.25	-93.5	57,771	-0.16%	大買/大賣/
2021/04/13	744.5	12.68	497.3	12.63	12.20	247.3	57,616	0.43%	大買/大賣/鉅額交易
2021/04/12	1,248.9	12.33	1,229.1	12.15	12.50	19.8	56,101	0.04%	大買/大賣/
2021/04/09	328.5	11.80	554.6	11.87	11.70	-226.1	52,783	-0.43%	大買/大賣/鉅額交易
2021/04/08	67	11.34	147.5	11.34	11.35	-80.5	50,909	-0.16%	大賣/
2021/04/07	277	11.19	267.2	11.24	11.30	9.9	51,693	0.02%	大買/大賣/
2021/04/06	292	11.00	193	11.02	10.95	99	53,314	0.19%	大買/大賣/
2021/04/01	50	10.93	15	10.92	10.90	35	54,436	0.06%
2021/03/31	82.4	10.83	27	10.91	10.95	55.4	58,530	0.09%
2021/03/30	20	10.96	69	10.93	11.00	-49	63,731	-0.08%
2021/03/29	295	11.03	212	11.02	11.05	83	68,689	0.12%	大買/大賣/
2021/03/26	48	10.78	194.8	10.80	10.75	-146.8	72,176	-0.20%	大賣/鉅額交易
2021/03/25	49.4	10.74	14.7	10.75	10.65	34.7	72,990	0.05%
2021/03/24	48.4	10.66	25.5	10.66	10.65	22.9	72,958	0.03%
2021/03/23	49	10.86	48	10.83	10.75	1	72,837	0.00%
2021/03/22	106	10.72	92.5	10.72	10.95	13.5	72,731	0.02%	大買/
2021/03/19	105	10.67	233.1	10.66	10.65	-128.1	73,025	-0.18%	大買/大賣/鉅額交易
2021/03/18	37	10.90	31.1	10.89	10.85	5.9	73,658	0.01%
2021/03/17	80	10.89	18.5	10.91	10.90	61.5	73,765	0.08%
2021/03/16	78.8	11.04	97.3	10.96	10.90	-18.5	73,891	-0.03%
2021/03/15	143	11.18	82	11.18	11.10	61	73,590	0.08%	大買/
2021/03/12	77	10.99	18	11.03	11.05	59	73,243	0.08%
2021/03/11	48	11.10	58	11.13	11.05	-10	72,994	-0.01%
2021/03/10	102.3	11.09	59	11.08	11.05	43.3	72,725	0.06%	大買/
2021/03/09	175	11.23	89	11.34	11.20	86	72,940	0.12%	大買/
2021/03/08	683.5	11.34	435.3	11.28	11.20	248.2	73,169	0.34%	大買/大賣/鉅額交易
2021/03/05	513	11.05	796.4	10.95	10.90	-283.4	71,716	-0.40%	大買/大賣/鉅額交易
2021/03/04	629.5	11.32	529.5	11.36	11.15	100	71,409	0.14%	大買/大賣/
2021/03/03	72	10.93	186	10.94	10.95	-114	68,940	-0.17%	大賣/鉅額交易
2021/03/02	265	10.84	208	10.92	10.65	57	68,358	0.08%	大買/大賣/
2021/02/26	97	10.66	293	10.67	10.75	-196	67,821	-0.29%	大賣/鉅額交易
2021/02/25	71	10.80	34.1	10.89	10.90	36.9	67,304	0.05%
2021/02/24	225.3	10.76	341	10.78	10.70	-115.7	66,912	-0.17%	大買/大賣/鉅額交易
2021/02/23	215	10.98	302	10.95	10.95	-87	66,149	-0.13%	大買/大賣/
2021/02/22	167.1	10.69	217	10.60	10.60	-49.9	64,849	-0.08%	大買/大賣/
2021/02/19	83.2	10.37	142	10.42	10.40	-58.8	64,323	-0.09%	大賣/
2021/02/18	411	10.36	130.3	10.47	10.30	280.8	63,998	0.44%	大買/大賣/鉅額交易
2021/02/17	176.8	10.00	194.2	10.16	10.40	-17.3	63,123	-0.03%	大買/大賣/
2021/02/05	18	9.44	47	9.46	9.49	-29	61,731	-0.05%
2021/02/04	9	9.42	9	9.45	9.42	0	62,055	0.00%
2021/02/03	19	9.49	16	9.48	9.47	3	63,272	0.00%
2021/02/02	136.1	9.51	159	9.48	9.50	-22.9	63,720	-0.04%	大買/大賣/
2021/02/01	69.4	9.18	43	9.24	9.35	26.4	63,576	0.04%
2021/01/29	211	9.36	75	9.32	9.26	136	63,254	0.22%	大買/鉅額交易
2021/01/28	20.1	9.45	8	9.44	9.41	12.1	63,039	0.02%
2021/01/27	40	9.62	8	9.59	9.59	32	63,097	0.05%
2021/01/26	55	9.72	20	9.63	9.67	35	63,084	0.06%
2021/01/25	83	9.67	12	9.59	9.76	71	62,719	0.11%
2021/01/22	213	9.53	58.1	9.52	9.55	154.9	62,515	0.25%	大買/鉅額交易
2021/01/21	76	9.73	82.4	9.76	9.60	-6.4	62,163	-0.01%
2021/01/20	227	9.93	163	10.10	9.68	64	61,851	0.10%	大買/大賣/
2021/01/19	33.5	10.11	47	10.13	10.10	-13.5	61,246	-0.02%
2021/01/18	23	9.98	195	9.93	10.15	-172	61,567	-0.28%	大賣/鉅額交易
2021/01/15	277.5	10.17	159	10.22	10.10	118.5	61,044	0.19%	大買/大賣/鉅額交易
2021/01/14	127	10.44	76	10.46	10.50	51	60,263	0.08%	大買/
2021/01/13	131	10.65	112.5	10.68	10.60	18.5	59,892	0.03%	大買/大賣/
2021/01/12	534	10.51	644	10.43	10.35	-110	59,115	-0.19%	大買/大賣/鉅額交易
2021/01/11	136	10.93	415.2	11.02	10.85	-279.2	57,969	-0.48%	大買/大賣/鉅額交易
2021/01/08	283.4	10.94	437	10.92	10.90	-153.6	57,432	-0.27%	大買/大賣/鉅額交易
2021/01/07	194.2	11.34	223.7	11.37	11.30	-29.5	56,509	-0.05%	大買/大賣/
2021/01/06	484.6	11.34	286	11.36	11.05	198.6	55,457	0.36%	大買/大賣/鉅額交易
2021/01/05	262.6	11.81	319	11.85	11.60	-56.4	53,284	-0.11%	大買/大賣/
2021/01/04	112	11.55	103.3	11.57	11.55	8.8	51,270	0.02%	大買/大賣/
2020/12/31	323	11.69	306.2	11.70	11.65	16.9	50,586	0.03%	大買/大賣/
2020/12/30	256.1	11.56	167.5	11.57	11.45	88.6	49,068	0.18%	大買/大賣/
2020/12/29	820	11.81	544	11.77	11.65	276	47,400	0.58%	大買/大賣/鉅額交易
2020/12/28	188	11.51	206	11.49	11.50	-18	44,089	-0.04%	大買/大賣/
2020/12/25	704	11.61	480.9	11.57	11.55	223.2	42,388	0.53%	大買/大賣/鉅額交易
2020/12/24	913.8	11.02	1,199.7	11.07	11.40	-285.9	38,064	-0.75%	大買/大賣/鉅額交易
2020/12/23	1,052	10.50	1,303.1	10.50	10.60	-251	32,437	-0.77%	大買/大賣/鉅額交易
2020/12/22	608	10.16	931.5	10.24	10.15	-323.5	27,333	-1.18%	大買/大賣/鉅額交易
2020/12/21	183	9.60	350	9.60	9.69	-167	23,231	-0.72%	大買/大賣/鉅額交易
2020/12/18	350	9.35	44.9	9.34	9.33	305.1	22,392	1.36%	大買/鉅額交易
2020/12/17	37	9.40	44	9.39	9.39	-7	22,497	-0.03%
2020/12/16	36	9.44	166	9.45	9.43	-130	22,667	-0.57%	大賣/鉅額交易
2020/12/15	164.4	9.48	398	9.42	9.39	-233.6	23,854	-0.98%	大買/大賣/鉅額交易
2020/12/14	102	9.60	305.6	9.52	9.61	-203.6	23,586	-0.86%	大買/大賣/鉅額交易
2020/12/11	434	9.28	17	9.22	9.20	417	22,660	1.84%	大買/鉅額交易
2020/12/10	71	9.30	121	9.27	9.21	-50	22,428	-0.22%	大賣/
2020/12/09	88	9.15	5	9.15	9.14	83	22,213	0.37%
2020/12/08	60	9.14	123	9.14	9.11	-63	22,827	-0.28%	大賣/
2020/12/07	82	9.19	89	9.16	9.19	-7	23,095	-0.03%
2020/12/04	45	9.24	367	9.23	9.24	-322	23,058	-1.40%	大賣/鉅額交易
2020/12/03	353.1	9.38	293	9.37	9.29	60.1	23,212	0.26%	大買/大賣/
2020/12/02	486	9.30	474	9.33	9.39	12	23,654	0.05%	大買/大賣/
2020/12/01	172	9.15	157	9.09	9.15	15	22,890	0.07%	大買/大賣/
2020/11/30	174.1	9.18	651	9.14	9.10	-476.9	22,989	-2.07%	大買/大賣/鉅額交易
2020/11/27	18	9.02	50	9.00	9.02	-32	22,365	-0.14%
2020/11/26	186	8.99	36	9.02	8.98	150	22,362	0.67%	大買/鉅額交易
2020/11/25	39	8.96	273	8.95	8.97	-234	22,468	-1.04%	大賣/鉅額交易
2020/11/24	177	8.86	22.6	8.81	8.78	154.5	22,359	0.69%	大買/鉅額交易
2020/11/23	60	8.75	32	8.76	8.78	28	22,247	0.13%
2020/11/20	302	8.73	103.2	8.69	8.67	198.8	22,177	0.90%	大買/大賣/鉅額交易
2020/11/19	114	8.78	10	8.78	8.76	104	22,110	0.47%	大買/鉅額交易
2020/11/18	56	8.71	103	8.70	8.71	-47	22,159	-0.21%	大賣/
2020/11/17	404	8.62	314.1	8.68	8.70	90	22,174	0.41%	大買/大賣/
2020/11/16	570	8.79	54.5	8.76	8.76	515.5	22,955	2.25%	大買/鉅額交易
2020/11/13	25	9.00	9	8.98	8.95	16	23,032	0.07%
2020/11/12	471	9.06	228.5	9.15	8.96	242.5	23,549	1.03%	大買/大賣/鉅額交易
2020/11/11	439	9.13	522.8	9.13	9.18	-83.8	25,285	-0.33%	大買/大賣/
2020/11/10	211	8.91	385	8.89	8.95	-174	24,194	-0.72%	大買/大賣/鉅額交易
2020/11/09	194	8.82	13	8.80	8.80	181	23,805	0.76%	大買/鉅額交易
2020/11/06	18.7	8.74	166	8.75	8.74	-147.3	23,979	-0.61%	大賣/鉅額交易
2020/11/05	6	8.74	4	8.76	8.74	2	25,227	0.01%
2020/11/04	20	8.79	40	8.80	8.77	-20	25,719	-0.08%
2020/11/03	466	8.74	163.1	8.75	8.73	303	25,745	1.18%	大買/大賣/鉅額交易
2020/11/02	10	8.58	11	8.58	8.60	-1	25,815	0.00%
2020/10/30	4	8.62	330	8.56	8.55	-326	25,878	-1.26%	大賣/鉅額交易
2020/10/29	279	8.45	17.5	8.58	8.68	261.5	26,004	1.01%	大買/鉅額交易
2020/10/28	156	8.71	140	8.71	8.60	16	26,474	0.06%	大買/大賣/
2020/10/27	29.5	8.74	61.1	8.76	8.72	-31.6	26,282	-0.12%
2020/10/26	30	8.62	327.5	8.62	8.68	-297.5	25,823	-1.15%	大賣/鉅額交易
2020/10/23	23	8.43	103.3	8.44	8.44	-80.3	25,374	-0.32%	大賣/
2020/10/22	18.3	8.31	5	8.30	8.35	13.3	25,510	0.05%
2020/10/21	0	0.00	5	8.33	8.33	-5	25,621	-0.02%
2020/10/20	222	8.31	1	8.31	8.31	221	25,669	0.86%	大買/鉅額交易
2020/10/19	119	8.31	15.5	8.33	8.31	103.5	25,680	0.40%	大買/鉅額交易
2020/10/16	12	8.37	23	8.35	8.33	-11	25,636	-0.04%
2020/10/15	4	8.34	0	0.00	8.35	4	25,607	0.02%
2020/10/14	8	8.36	21	8.40	8.41	-13	25,559	-0.05%
2020/10/13	7	8.33	22	8.30	8.33	-15	25,577	-0.06%
2020/10/12	54	8.34	77.1	8.37	8.34	-23.1	25,564	-0.09%
2020/10/08	6	8.46	9	8.47	8.47	-3	25,478	-0.01%
2020/10/07	12	8.50	0	0.00	8.52	12	25,439	0.05%
2020/10/06	11	8.44	24.2	8.51	8.51	-13.2	25,470	-0.05%
2020/10/05	17	8.38	0	0.00	8.38	17	25,565	0.07%
2020/09/30	37	8.38	302	8.38	8.37	-265	25,646	-1.03%	大賣/鉅額交易
2020/09/29	18	8.42	51	8.40	8.40	-33	25,707	-0.13%
2020/09/28	47	8.38	3	8.42	8.38	44	25,794	0.17%
2020/09/25	371	8.31	36	8.32	8.30	335	25,934	1.29%	大買/鉅額交易
2020/09/24	84	8.41	30	8.42	8.39	54	25,815	0.21%
2020/09/23	92	8.60	45.5	8.61	8.57	46.5	25,511	0.18%
2020/09/22	99	8.70	383.5	8.71	8.70	-284.5	25,303	-1.12%	大賣/鉅額交易
2020/09/21	162	8.96	115	8.90	8.88	47	25,042	0.19%	大買/大賣/
2020/09/18	509	9.07	482	9.17	8.97	27	24,813	0.11%	大買/大賣/
2020/09/17	34	8.92	78	8.99	8.91	-44	23,636	-0.19%
2020/09/16	64	8.80	8	8.81	8.76	56	23,298	0.24%
2020/09/15	0	0.00	45	8.85	8.85	-45	23,302	-0.19%
2020/09/14	411	8.98	35.5	8.97	8.82	375.5	23,265	1.61%	大買/鉅額交易
2020/09/11	177	8.95	502.5	8.88	8.84	-325.5	23,051	-1.41%	大買/大賣/鉅額交易
2020/09/10	58	8.99	194.5	9.01	8.98	-136.5	22,310	-0.61%	大賣/鉅額交易
2020/09/09	41	8.69	39.5	8.78	8.87	1.5	21,881	0.01%
2020/09/08	103	8.90	248.4	8.92	8.79	-145.4	21,684	-0.67%	大買/大賣/鉅額交易
2020/09/07	206	9.02	480	9.01	8.94	-274	21,377	-1.28%	大買/大賣/鉅額交易
2020/09/04	221	8.68	126.8	8.67	8.72	94.2	20,383	0.46%	大買/大賣/
2020/09/03	158.2	8.68	68.4	8.67	8.70	89.7	20,228	0.44%	大買/
2020/09/02	4	8.51	4	8.54	8.50	0	19,923	0.00%
2020/09/01	91	8.60	7	8.62	8.55	84	20,305	0.41%
2020/08/31	83	8.64	74	8.65	8.62	9	20,351	0.04%
2020/08/28	131	8.51	35	8.52	8.54	96	20,174	0.48%	大買/
2020/08/27	142	8.42	38	8.47	8.39	104	20,130	0.52%	大買/鉅額交易
2020/08/26	93	8.41	12	8.43	8.42	81	19,980	0.41%
2020/08/25	42	8.38	65	8.41	8.36	-23	19,936	-0.12%
2020/08/24	132	8.29	63	8.30	8.27	69	19,790	0.35%	大買/
2020/08/21	22	8.35	16	8.38	8.38	6	19,698	0.03%
2020/08/20	159	8.35	53	8.28	8.21	106	19,576	0.54%	大買/鉅額交易
2020/08/19	74.1	8.78	31	8.80	8.70	43.1	18,466	0.23%
2020/08/18	292	8.87	114	8.90	8.81	178	17,921	0.99%	大買/大賣/鉅額交易
2020/08/17	235	8.99	339	8.98	9.11	-104	17,250	-0.60%	大買/大賣/鉅額交易
2020/08/14	4	8.38	21	8.44	8.46	-17	15,097	-0.11%
2020/08/13	30	8.29	3	8.26	8.26	27	15,053	0.18%
2020/08/12	48	8.35	31	8.34	8.34	17	15,451	0.11%
2020/08/11	95	8.53	184.8	8.60	8.51	-89.8	15,357	-0.58%	大賣/
2020/08/10	107	8.52	93	8.51	8.60	14	14,256	0.10%	大買/
2020/08/07	17	8.40	0	0.00	8.40	17	13,828	0.12%
2020/08/06	1.2	8.40	22	8.43	8.45	-20.8	13,647	-0.15%
2020/08/05	18	8.39	7	8.43	8.41	11	13,690	0.08%
2020/08/04	10	8.41	16	8.43	8.43	-6	14,177	-0.04%
2020/08/03	24	8.35	42	8.37	8.38	-18	14,090	-0.13%
2020/07/31	12	8.08	0	0.00	8.08	12	13,575	0.09%
2020/07/30	28	8.06	1	8.06	8.06	27	13,891	0.19%
2020/07/29	9	7.92	5	7.99	8.00	4	13,968	0.03%
2020/07/28	45	7.92	17	7.96	7.80	28	14,066	0.20%
2020/07/27	55	8.07	13	8.11	8.04	42	14,235	0.30%
2020/07/24	53	8.19	0	0.00	8.18	53	14,352	0.37%
2020/07/23	42	8.29	13	8.29	8.28	29	14,436	0.20%
2020/07/22	34	8.26	11.8	8.28	8.30	22.2	14,671	0.15%
2020/07/21	2	8.21	11	8.21	8.21	-9	14,653	-0.06%
2020/07/20	50	8.18	2	8.20	8.20	48	14,724	0.33%
2020/07/17	21	8.23	21	8.23	8.22	0	14,766	0.00%
2020/07/16	7.1	8.23	7	8.23	8.25	0.1	14,885	0.00%
2020/07/15	1	8.18	0	0.00	8.20	1	14,912	0.01%
2020/07/14	9	8.21	192	8.21	8.20	-183	15,044	-1.22%	大賣/鉅額交易
2020/07/13	8	8.24	22	8.23	8.21	-14	15,124	-0.09%
2020/07/10	40	8.20	0	0.00	8.16	40	15,252	0.26%
2020/07/09	21	8.34	0	0.00	8.32	21	15,267	0.14%
2020/07/08	31	8.40	14.1	8.42	8.43	16.9	15,320	0.11%
2020/07/07	26	8.37	10.2	8.39	8.39	15.9	15,564	0.10%
2020/07/06	3	8.38	18	8.42	8.42	-15	15,795	-0.09%
2020/07/03	29	8.30	51	8.35	8.30	-22	15,721	-0.14%
2020/07/02	5	8.31	22	8.32	8.33	-17	15,782	-0.11%
2020/07/01	2	8.28	20	8.28	8.30	-18	15,905	-0.11%
2020/06/30	46	8.30	0	0.00	8.28	46	15,963	0.29%
2020/06/29	10	8.29	12	8.29	8.30	-2	16,160	-0.01%
2020/06/24	61	8.39	20	8.43	8.39	41	16,215	0.25%
2020/06/23	10	8.35	5	8.32	8.32	5	16,121	0.03%
2020/06/22	48	8.35	8	8.37	8.36	40	16,193	0.25%
2020/06/19	1	8.36	92	8.37	8.36	-91	16,351	-0.56%
2020/06/18	12	8.34	30	8.37	8.34	-18	16,436	-0.11%
2020/06/17	0	0.00	16	8.34	8.33	-16	16,483	-0.10%
2020/06/16	10	8.26	24.3	8.33	8.37	-14.3	16,651	-0.09%
2020/06/15	34	8.21	9	8.20	8.18	25	17,081	0.15%
2020/06/12	36	8.21	30.1	8.14	8.25	6	17,284	0.03%
2020/06/11	94	8.47	33.3	8.44	8.35	60.8	17,374	0.35%
2020/06/10	28	8.67	41	8.66	8.68	-13	17,246	-0.08%
2020/06/09	25	8.64	35	8.66	8.66	-10	17,694	-0.06%
2020/06/08	80	8.69	75	8.66	8.70	5	17,949	0.03%
2020/06/05	100	8.50	32	8.50	8.51	68	17,551	0.39%
2020/06/04	26	8.42	37	8.41	8.42	-11	17,621	-0.06%
2020/06/03	37	8.39	67	8.40	8.44	-30	17,802	-0.17%
2020/06/02	12	8.29	15	8.31	8.28	-3	17,509	-0.02%
2020/06/01	10	8.31	16.1	8.30	8.30	-6.1	17,596	-0.03%
2020/05/29	8	8.27	13.4	8.27	8.27	-5.4	17,583	-0.03%
2020/05/28	28	8.29	0	0.00	8.23	28	17,753	0.16%
2020/05/27	14	8.31	21	8.32	8.31	-7	17,874	-0.04%
2020/05/26	29	8.36	9	8.36	8.34	20	17,961	0.11%
2020/05/25	12	8.30	6	8.35	8.31	6	17,946	0.03%
2020/05/22	33	8.34	86	8.35	8.30	-53	17,957	-0.30%
2020/05/21	8.1	8.41	8	8.39	8.40	0.1	17,860	0.00%
2020/05/20	78	8.46	26	8.44	8.39	52	17,777	0.29%
2020/05/19	75	8.43	111	8.47	8.42	-36	17,668	-0.20%	大賣/
2020/05/18	38	8.21	46	8.26	8.18	-8	17,277	-0.05%
2020/05/15	50	8.15	75	8.16	8.09	-25	17,191	-0.15%
2020/05/14	47	8.20	88	8.25	8.18	-41	17,156	-0.24%
2020/05/13	82	8.32	15	8.33	8.34	67	17,147	0.39%
2020/05/12	87	8.48	51	8.45	8.42	36	17,239	0.21%
2020/05/11	81	8.56	56	8.55	8.60	25	17,078	0.15%
2020/05/08	6	8.14	101	8.18	8.17	-95	16,551	-0.57%	大賣/
2020/05/07	15	8.13	17	8.14	8.11	-2	16,464	-0.01%
2020/05/06	107	8.15	139	8.11	8.15	-32	16,520	-0.19%	大買/大賣/
2020/05/05	25	7.97	6	7.95	7.96	19	16,582	0.11%
2020/05/04	9	7.92	25	7.92	7.90	-16	16,666	-0.10%
2020/04/30	50	8.05	153	8.02	8.09	-103	16,729	-0.62%	大賣/鉅額交易
2020/04/29	22	7.80	103	7.84	7.85	-81	16,834	-0.48%	大賣/
2020/04/28	35.3	7.79	11	7.73	7.71	24.3	17,134	0.14%
2020/04/27	39	7.79	73	7.77	7.77	-34	18,175	-0.19%
2020/04/24	23	7.55	16	7.54	7.56	7	19,233	0.04%
2020/04/23	8	7.44	11	7.52	7.54	-3	20,677	-0.01%
2020/04/22	40	7.31	36	7.33	7.33	4	21,174	0.02%
2020/04/21	30.2	7.38	72	7.49	7.30	-41.8	21,301	-0.20%
2020/04/20	19.1	7.58	3	7.60	7.60	16.1	21,406	0.08%
2020/04/17	44	7.70	76	7.67	7.65	-32	21,656	-0.15%
2020/04/16	62.2	7.71	15	7.74	7.68	47.2	21,736	0.22%
2020/04/15	83	7.83	21	7.84	7.81	62	21,783	0.28%
2020/04/14	56	7.76	4	7.77	7.80	52	21,841	0.24%
2020/04/13	98	7.76	64	7.76	7.71	34	22,321	0.15%
2020/04/10	190	7.78	146	7.79	7.84	44	22,913	0.19%	大買/大賣/
2020/04/09	79	7.62	64.1	7.62	7.64	14.9	22,935	0.06%
2020/04/08	12	7.44	33	7.41	7.41	-21	22,830	-0.09%
2020/04/07	16	7.41	19	7.41	7.37	-3	22,885	-0.01%
2020/04/06	20.5	7.31	20	7.31	7.35	0.5	22,845	0.00%
2020/04/01	36.1	7.32	1	7.34	7.31	35.1	22,874	0.15%
2020/03/31	20	7.25	36	7.28	7.33	-16	23,024	-0.07%
2020/03/30	63	7.05	6.1	7.14	7.14	57	23,084	0.25%
2020/03/27	10	7.26	62	7.23	7.18	-52	23,876	-0.22%
2020/03/26	45	7.11	45.4	7.13	7.09	-0.4	23,856	0.00%
2020/03/25	57.7	7.14	16	7.15	7.08	41.7	23,845	0.17%
2020/03/24	33	6.90	53.3	6.89	6.81	-20.3	23,703	-0.09%
2020/03/23	46	6.64	14	6.66	6.65	32	23,576	0.14%
2020/03/20	33	6.83	26	6.83	6.82	7	23,536	0.03%
2020/03/19	94	6.39	80	6.46	6.46	14	23,427	0.06%
2020/03/18	22	6.92	45.1	6.91	6.82	-23.1	22,886	-0.10%
2020/03/17	22	6.77	37.1	6.82	6.83	-15.1	22,581	-0.07%
2020/03/16	26	6.91	48	6.89	6.92	-22	22,358	-0.10%
2020/03/13	89	6.61	49.1	6.66	7.05	39.9	22,146	0.18%
2020/03/12	88	7.43	59	7.36	7.25	29	21,687	0.13%
2020/03/11	13	7.85	3	7.89	7.83	10	21,298	0.05%
2020/03/10	25	7.81	35	7.79	7.86	-10	21,206	-0.05%
2020/03/09	59	8.02	86	8.00	7.98	-27	20,903	-0.13%
2020/03/06	8	8.23	1	8.23	8.21	7	20,543	0.03%
2020/03/05	35	8.25	47	8.26	8.27	-12	20,549	-0.06%
2020/03/04	0	8.20	290	8.16	8.20	-290	20,502	-1.41%	大賣/鉅額交易
2020/03/03	47	8.22	31	8.22	8.20	16	20,480	0.08%
2020/03/02	0	8.13	9	8.19	8.11	-9	20,363	-0.04%
2020/02/27	40	8.08	15	8.13	8.10	25	20,214	0.12%
2020/02/26	1	8.12	0	0.00	8.13	1	20,053	0.00%
2020/02/25	15	8.13	3	8.12	8.14	12	20,123	0.06%
2020/02/24	3	8.23	10	8.25	8.19	-7	20,112	-0.03%
2020/02/21	34	8.24	20	8.25	8.23	14	20,141	0.07%
2020/02/20	33	8.27	6	8.21	8.21	27	20,162	0.13%
2020/02/19	75	8.23	8	8.25	8.26	67	20,094	0.33%
2020/02/18	15	8.13	6	8.13	8.13	9	19,976	0.05%
2020/02/17	22	8.10	7	8.11	8.09	15	19,923	0.08%
2020/02/14	13	8.21	0	0.00	8.19	13	19,764	0.07%
2020/02/13	15	8.28	20	8.28	8.22	-5	19,649	-0.03%
2020/02/12	10	8.23	2	8.21	8.24	8	19,534	0.04%
2020/02/11	6	8.21	10	8.24	8.25	-4	19,437	-0.02%
2020/02/10	7	8.21	25	8.22	8.18	-18	19,359	-0.09%
2020/02/07	52	8.30	25	8.33	8.28	27	19,305	0.14%
2020/02/06	62	8.45	44	8.46	8.49	18	19,364	0.09%
2020/02/05	26.2	8.20	100.5	8.20	8.18	-74.3	19,095	-0.39%
2020/02/04	50	8.11	23.1	8.13	8.14	27	18,882	0.14%
2020/02/03	55	7.77	27	7.85	7.93	28	18,637	0.15%
2020/01/31	94	8.14	11	8.14	8.10	83	18,106	0.46%
2020/01/30	262	8.47	4	8.39	8.06	258	17,599	1.47%	大買/鉅額交易
2020/01/20	391.2	8.96	5	8.96	8.92	386.2	16,445	2.35%	大買/鉅額交易
2020/01/17	319	8.92	21	8.98	8.88	298	15,190	1.96%	大買/鉅額交易
2020/01/16	1,204	9.01	11	9.01	9.01	1,193	13,718	8.70%	大買/鉅額交易
2020/01/15	84	9.11	0	0.00	9.10	84	13,125	0.64%
2020/01/14	76	9.12	7	9.14	9.15	69	12,999	0.53%
2020/01/13	86	9.14	3	9.16	9.11	83	12,889	0.64%
2020/01/10	119	9.14	19	9.14	9.20	100	12,590	0.79%	大買/
2020/01/09	45	9.21	14	9.22	9.19	31	12,409	0.25%
2020/01/08	10	9.18	261	9.17	9.17	-251	12,394	-2.03%	大賣/鉅額交易
2020/01/07	135	9.22	453	9.25	9.24	-318	12,232	-2.60%	大買/大賣/鉅額交易
2020/01/06	143	9.55	0	0.00	9.36	143	11,817	1.21%	大買/鉅額交易
2020/01/03	38	9.72	11	9.78	9.70	27	11,116	0.24%
2020/01/02	25	9.76	44.5	9.75	9.74	-19.5	10,782	-0.18%
2019/12/31	23	9.80	42	9.81	9.80	-19	10,592	-0.18%
2019/12/30	137.1	9.96	223	9.94	9.93	-85.9	10,379	-0.83%	大買/大賣/
2019/12/27	163	9.99	213	10.00	10.00	-50	10,262	-0.49%	大買/大賣/
2019/12/26	142	9.99	147	10.00	9.98	-5	10,099	-0.05%	大買/大賣/
2019/12/25	503.2	10.05	6	10.10	10.15	497.2	9,876	5.03%	大買/鉅額交易
2019/12/24	127	10.03	1,037	9.96	10.05	-910	9,898	-9.19%	大買/大賣/鉅額交易
2019/12/23	18.8	9.66	10	9.74	9.64	8.8	9,479	0.09%
2019/12/20	24	9.75	10	9.74	9.71	14	9,355	0.15%
2019/12/19	35	9.80	25	9.81	9.80	10	9,211	0.11%
2019/12/18	10	9.75	0	0.00	9.74	10	9,101	0.11%
2019/12/17	21	9.74	16	9.74	9.75	5	9,161	0.05%
2019/12/16	5.2	9.75	14	9.74	9.72	-8.9	9,223	-0.10%
2019/12/13	6	9.66	1	9.67	9.66	5	9,227	0.05%
2019/12/12	20	9.66	0.1	9.65	9.65	20	9,544	0.21%
2019/12/11	3	9.64	14.1	9.68	9.65	-11.1	10,785	-0.10%
2019/12/10	12	9.56	0	0.00	9.62	12	10,881	0.11%
2019/12/09	75	9.61	0	0.00	9.60	75	10,906	0.69%
2019/12/06	19	9.71	14	9.80	9.68	5	10,779	0.05%
2019/12/05	16	9.64	9	9.67	9.68	7	10,738	0.07%
2019/12/04	20	9.60	2	9.60	9.60	18	10,792	0.17%
2019/12/03	5	9.65	1	9.63	9.66	4	10,799	0.04%
2019/12/02	14	9.65	0	0.00	9.62	14	10,791	0.13%
2019/11/29	9	9.72	6	9.77	9.77	3	10,769	0.03%
2019/11/28	22	9.78	10	9.79	9.75	12	10,703	0.11%
2019/11/27	17	9.73	1	9.73	9.73	16	10,760	0.15%
2019/11/26	17	9.64	2	9.71	9.61	15	10,693	0.14%
2019/11/25	11.8	9.75	3	9.69	9.73	8.8	10,631	0.08%
2019/11/22	10	9.68	6	9.70	9.75	4	10,686	0.04%
2019/11/21	8	9.52	0	0.00	9.51	8	10,587	0.08%
2019/11/20	23.7	9.60	0	0.00	9.60	23.7	10,502	0.23%
2019/11/19	12	9.67	0	0.00	9.67	12	10,438	0.11%
2019/11/18	13	9.73	2	9.72	9.72	11	10,418	0.11%
2019/11/15	11	9.76	0	0.00	9.77	11	10,678	0.10%
2019/11/14	28	9.81	43.1	9.87	9.81	-15.1	10,693	-0.14%
2019/11/13	25	9.91	0	0.00	9.89	25	10,734	0.23%
2019/11/12	8	9.98	0	0.00	9.97	8	10,881	0.07%
2019/11/11	17	9.97	6	9.98	9.97	11	10,910	0.10%
2019/11/08	2	10.10	25.1	10.10	10.10	-23.1	10,961	-0.21%
2019/11/07	22	10.20	0	0.00	10.15	22	11,043	0.20%
2019/11/06	0	0.00	22	10.20	10.15	-22	11,060	-0.20%
2019/11/05	72	10.25	13	10.29	10.20	59	11,084	0.53%
2019/11/04	7.8	10.28	9	10.30	10.25	-1.3	10,974	-0.01%
2019/11/01	2	10.15	0.1	10.20	10.20	1.9	11,084	0.02%
2019/10/31	3	10.15	0	0.00	10.15	3	11,228	0.03%
2019/10/30	3	10.10	0	0.00	10.25	3	11,255	0.03%
2019/10/29	38	10.18	8	10.13	10.15	30	11,259	0.27%
2019/10/28	11.5	10.20	20.1	10.22	10.20	-8.5	11,265	-0.08%
2019/10/25	0.8	10.35	35	10.43	10.35	-34.3	11,202	-0.31%
2019/10/24	0	0.00	14	10.37	10.40	-14	11,145	-0.13%
2019/10/23	30	10.32	1	10.35	10.30	29	11,158	0.26%
2019/10/22	0	0.00	21.1	10.40	10.45	-21.1	11,105	-0.19%
2019/10/21	35	10.43	47	10.42	10.50	-12	11,061	-0.11%
2019/10/18	10	10.35	105	10.30	10.30	-95	10,901	-0.87%	大賣/
2019/10/17	22	10.35	10	10.40	10.40	12	11,490	0.10%
2019/10/16	0	0.00	5	10.33	10.30	-5	11,447	-0.04%
2019/10/15	34	10.14	9	10.12	10.10	25	11,336	0.22%
2019/10/14	1.2	10.10	100.2	10.10	10.10	-99	11,268	-0.88%
2019/10/09	1	10.15	111	10.11	10.05	-110	11,153	-0.99%	大賣/鉅額交易
2019/10/08	38	10.16	102	10.15	10.10	-64	11,123	-0.58%	大賣/
2019/10/07	3	10.13	124	10.06	10.15	-121	11,367	-1.06%	大賣/鉅額交易
2019/10/04	5	10.01	4	10.06	10.05	1	11,315	0.01%
2019/10/03	0	0.00	0.1	10.00	10.00	-0.1	11,322	0.00%
2019/10/02	11	9.99	1	10.00	9.99	10	11,321	0.09%
2019/10/01	4	10.09	10	10.08	10.05	-6	11,299	-0.05%
2019/09/27	80	10.03	170	10.02	9.99	-90	11,310	-0.80%	大賣/
2019/09/26	79	10.47	23	10.71	10.30	56	11,096	0.50%
2019/09/25	5	10.45	1	10.45	10.50	4	10,737	0.04%
2019/09/24	5	10.54	0	0.00	10.50	5	10,886	0.05%
2019/09/23	6	10.60	52.3	10.55	10.60	-46.3	11,086	-0.42%
2019/09/20	6	10.50	2.3	10.65	10.65	3.8	11,480	0.03%
2019/09/19	16	10.52	20	10.51	10.50	-4	11,909	-0.03%
2019/09/18	6	10.64	2.4	10.64	10.60	3.6	11,986	0.03%
2019/09/17	40	10.83	19	10.96	10.80	21	12,026	0.17%
2019/09/16	222.3	10.93	123	10.97	10.85	99.3	12,051	0.82%	大買/大賣/
2019/09/12	5	10.34	18.1	10.34	10.40	-13.1	10,900	-0.12%
2019/09/11	3	10.28	1	10.25	10.25	2	10,887	0.02%
2019/09/10	0	0.00	8.4	10.17	10.25	-8.4	10,905	-0.08%
2019/09/09	2	10.20	10	10.25	10.15	-8	10,989	-0.07%
2019/09/06	11	10.21	24.2	10.18	10.20	-13.2	11,007	-0.12%
2019/09/05	12	10.15	33	10.12	10.10	-21	10,966	-0.19%
2019/09/04	2	10.05	1	10.05	10.10	1	10,962	0.01%
2019/09/03	17	10.13	11	10.15	10.05	6	11,013	0.05%
2019/09/02	0	0.00	6.1	9.99	10.05	-6.1	10,971	-0.06%
2019/08/30	3	9.94	12	9.91	9.93	-9	11,009	-0.08%
2019/08/29	1	9.75	35	9.74	9.78	-34	11,027	-0.31%
2019/08/28	16	9.61	5	9.69	9.66	11	11,085	0.10%
2019/08/27	5	9.54	0.2	9.57	9.49	4.8	11,120	0.04%
2019/08/26	13	9.59	0	0.00	9.58	13	11,155	0.12%
2019/08/23	11	9.73	11	9.75	9.75	0	11,180	0.00%
2019/08/22	2.6	9.86	0	0.00	9.78	2.6	11,228	0.02%
2019/08/21	3	9.83	0	0.00	9.80	3	11,427	0.03%
2019/08/20	46	9.86	12	9.89	9.82	34	11,420	0.30%
2019/08/19	48	9.62	11	9.55	9.69	37	11,153	0.33%
2019/08/16	4	9.38	20	9.34	9.41	-16	11,073	-0.14%
2019/08/15	29	9.28	0	0.00	9.23	29	11,016	0.26%
2019/08/14	8	9.51	11	9.50	9.49	-3	10,888	-0.03%
2019/08/13	59	9.58	23	9.56	9.50	36	10,840	0.33%
2019/08/12	30	9.82	17.3	9.79	9.77	12.7	10,783	0.12%
2019/08/08	13	9.96	0	0.00	9.96	13	10,691	0.12%
2019/08/07	16	9.97	20.1	9.97	9.95	-4.1	10,675	-0.04%
2019/08/06	35	9.87	30.3	9.91	9.96	4.8	10,759	0.04%
2019/08/05	46	10.05	44	10.09	10.05	2	10,753	0.02%
2019/08/02	38.8	10.27	0	0.00	10.25	38.8	10,649	0.36%
2019/08/01	16	10.40	6	10.41	10.40	10	10,626	0.09%
2019/07/31	0.5	10.45	5.3	10.40	10.40	-4.8	10,633	-0.05%
2019/07/30	12	10.45	10	10.47	10.45	2	10,667	0.02%
2019/07/29	1	10.40	1	10.50	10.40	0	10,755	0.00%
2019/07/26	29	10.46	2	10.45	10.40	27	10,826	0.25%
2019/07/25	20	10.45	1	10.45	10.45	19	10,845	0.18%
2019/07/24	14	10.45	0	0.00	10.45	14	10,863	0.13%
2019/07/23	2	10.45	0.4	10.45	10.40	1.7	10,947	0.02%
2019/07/22	6	10.48	1	10.45	10.45	5	11,267	0.04%
2019/07/19	20	10.56	13	10.56	10.50	7	11,356	0.06%
2019/07/18	4	10.44	2	10.40	10.40	2	10,792	0.02%
2019/07/17	8	10.46	3	10.50	10.45	5	10,772	0.05%
2019/07/16	4	10.53	2	10.55	10.50	2	10,803	0.02%
2019/07/15	26	10.54	30	10.56	10.50	-4	10,882	-0.04%
2019/07/12	6	10.54	80	10.55	10.50	-74	11,015	-0.67%
2019/07/11	11	10.58	29	10.58	10.60	-18	11,057	-0.16%
2019/07/10	5	10.44	0	0.00	10.45	5	10,915	0.05%
2019/07/09	16	10.45	8	10.45	10.45	8	10,986	0.07%
2019/07/08	1	10.45	1	10.45	10.40	0	11,049	0.00%
2019/07/05	28	10.45	0	0.00	10.50	28	11,179	0.25%
2019/07/04	11	10.40	0	0.00	10.40	11	11,329	0.10%
2019/07/03	9	10.33	0	0.00	10.35	9	11,426	0.08%
2019/07/02	29	10.47	31	10.48	10.45	-2	11,507	-0.02%
2019/07/01	47	10.54	9	10.55	10.55	38	11,515	0.33%
2019/06/28	45	10.54	5	10.58	10.55	40	11,464	0.35%
2019/06/27	66	10.69	14	10.74	10.65	52	11,713	0.44%
2019/06/26	15	11.60	24	11.60	11.60	-9	11,554	-0.08%
2019/06/25	2	11.65	6	11.61	11.65	-4	11,551	-0.03%
2019/06/24	34	11.66	12	11.66	11.70	22	11,760	0.19%
2019/06/21	32	11.57	13	11.69	11.65	19	11,976	0.16%
2019/06/20	5	11.55	2	11.60	11.60	3	12,563	0.02%
2019/06/19	3	11.50	0	0.00	11.55	3	12,556	0.02%
2019/06/18	55	11.39	10	11.45	11.35	45	12,554	0.36%
2019/06/17	30	11.45	0	0.00	11.45	30	12,512	0.24%
2019/06/13	33	11.23	0	0.00	11.25	33	12,448	0.27%
2019/06/12	4	11.24	10	11.20	11.25	-6	12,465	-0.05%
2019/06/11	5	11.18	7	11.15	11.15	-2	12,487	-0.02%
2019/06/10	3	11.23	0	0.00	11.25	3	12,601	0.02%
2019/06/06	1	11.20	0	0.00	11.20	1	12,872	0.01%
2019/06/05	2	11.30	1	11.35	11.30	1	12,938	0.01%
2019/06/04	2	11.25	0	0.00	11.25	2	12,859	0.02%
2019/06/03	10	11.40	2	11.30	11.30	8	12,816	0.06%
2019/05/31	7	11.44	0	0.00	11.45	7	12,820	0.05%
2019/05/30	0	0.00	1	11.45	11.45	-1	12,720	-0.01%
2019/05/28	6	11.56	19	11.51	11.50	-13	12,791	-0.10%
2019/05/27	6	11.34	0	0.00	11.35	6	12,660	0.05%
2019/05/24	2	11.30	0	0.00	11.25	2	12,730	0.02%
2019/05/23	6	11.35	0	0.00	11.35	6	12,748	0.05%
2019/05/22	5	11.35	0	11.45	11.45	5	12,871	0.04%
2019/05/21	1	11.30	0	0.00	11.35	1	12,994	0.01%
2019/05/20	0	0.00	7	11.21	11.20	-7	13,424	-0.05%
2019/05/17	1	11.25	0	0.00	11.20	1	13,567	0.01%
2019/05/16	14	11.33	2	11.38	11.30	12	13,486	0.09%
2019/05/15	13	11.35	0	0.00	11.30	13	13,521	0.10%
2019/05/14	7	11.22	17	11.20	11.35	-10	13,675	-0.07%
2019/05/13	21	11.33	6	11.25	11.25	15	13,741	0.11%
2019/05/10	13	11.48	3	11.58	11.45	10	13,745	0.07%
2019/05/09	6	11.55	0	0.00	11.60	6	13,654	0.04%
2019/05/08	21	11.60	3	11.58	11.65	18	13,610	0.13%
2019/05/07	6	11.65	0	0.00	11.65	6	13,608	0.04%
2019/05/06	11	11.55	3	11.60	11.60	8	13,642	0.06%
2019/05/03	28	11.65	0	0.00	11.60	28	13,571	0.21%
2019/05/02	22	11.68	1	11.70	11.65	21	13,519	0.16%
2019/04/30	23	11.60	10	11.57	11.65	13	13,573	0.10%
2019/04/29	7	11.61	5	11.57	11.55	2	13,602	0.01%
2019/04/26	15	11.51	3	11.55	11.50	12	13,542	0.09%
2019/04/25	9	11.65	0	0.00	11.65	9	13,216	0.07%
2019/04/24	17	11.73	0	0.00	11.75	17	13,092	0.13%
2019/04/22	7	11.82	9	11.84	11.80	-2	13,081	-0.02%
2019/04/19	14	11.71	1	11.75	11.75	13	13,060	0.10%
2019/04/18	40	11.66	1	11.70	11.55	39	13,012	0.30%
2019/04/16	3	11.80	5	11.85	11.90	-2	12,816	-0.02%
2019/04/15	0	0.00	2	11.80	11.80	-2	12,754	-0.02%
2019/04/12	7	11.76	1	11.75	11.75	6	12,862	0.05%
2019/04/11	4	11.88	6	11.86	11.85	-2	12,904	-0.02%
2019/04/10	8	11.85	4	11.88	11.95	4	12,780	0.03%
2019/04/09	19	11.86	13	11.87	11.85	6	12,811	0.05%
2019/04/08	17	11.93	6	11.96	11.90	11	12,787	0.09%
2019/04/03	36	11.91	30	11.90	11.90	6	12,618	0.05%
2019/04/02	58	11.89	2	11.83	11.75	56	12,481	0.45%
2019/04/01	35	11.79	33	11.81	11.80	2	12,369	0.02%
2019/03/29	26	12.17	5	12.15	12.10	21	11,875	0.18%
2019/03/28	79	12.18	36	12.22	12.20	43	11,643	0.37%
2019/03/27	28	11.86	62	11.96	12.00	-34	11,178	-0.30%
2019/03/26	18	11.84	14	11.84	11.75	4	10,816	0.04%
2019/03/25	61	11.52	91	11.60	11.75	-30	10,529	-0.28%
2019/03/22	1	11.30	0	0.00	11.25	1	9,650	0.01%
2019/03/21	14	11.33	12	11.28	11.35	2	9,667	0.02%
2019/03/20	3	11.20	3	11.18	11.15	0	9,733	0.00%
2019/03/19	16	11.20	0	0.00	11.20	16	9,770	0.16%
2019/03/18	1	11.25	7	11.26	11.30	-6	9,784	-0.06%
2019/03/15	1	11.20	0	0.00	11.20	1	9,815	0.01%
2019/03/14	2	11.25	11	11.25	11.15	-9	9,853	-0.09%
2019/03/13	27	11.32	7	11.34	11.30	20	10,090	0.20%
2019/03/12	1	11.20	10	11.25	11.30	-9	10,076	-0.09%
2019/03/11	6	10.99	4	11.10	11.15	2	10,121	0.02%
2019/03/08	15	10.94	0	0.00	10.90	15	10,348	0.14%
2019/03/07	1	11.00	5	11.00	11.00	-4	10,629	-0.04%
2019/03/06	9	10.96	102	10.95	10.95	-93	10,985	-0.85%	大賣/
2019/03/05	2	11.00	1	11.00	11.00	1	11,349	0.01%
2019/03/04	111	11.04	15	11.05	11.05	96	11,899	0.81%	大買/
2019/02/27	5	11.05	0	0.00	10.95	5	13,393	0.04%
2019/02/26	20	11.03	0	0.00	10.95	20	13,356	0.15%
2019/02/25	61	11.10	3	11.08	11.05	58	13,335	0.43%
2019/02/22	1	11.05	0	0.00	11.10	1	13,344	0.01%
2019/02/21	6	11.14	25	11.08	11.20	-19	13,374	-0.14%
2019/02/20	18	11.16	3	11.15	11.15	15	13,304	0.11%
2019/02/19	25	11.27	26	11.28	11.15	-1	13,294	-0.01%
2019/02/18	5	10.76	15	10.92	10.95	-10	13,089	-0.08%
2019/02/15	12	10.71	116	10.76	10.70	-104	13,084	-0.79%	大賣/鉅額交易
2019/02/14	4	10.89	3	10.85	10.85	1	13,216	0.01%
2019/02/13	6	10.73	42	10.90	10.90	-36	13,218	-0.27%
2019/02/12	106	10.65	3	10.65	10.65	103	13,113	0.79%	大買/鉅額交易
2019/02/11	7	10.61	12	10.63	10.60	-5	13,051	-0.04%
2019/01/30	7	10.72	4	10.65	10.70	3	13,139	0.02%
2019/01/29	3	10.70	1	10.70	10.65	2	13,152	0.02%
2019/01/28	13	10.70	15	10.75	10.75	-2	13,159	-0.02%
2019/01/25	11	10.65	3.2	10.65	10.60	7.8	13,307	0.06%
2019/01/24	25	10.50	0	0.00	10.50	25	13,394	0.19%
2019/01/23	5	10.59	1	10.60	10.60	4	13,465	0.03%
2019/01/22	16	10.60	0	0.00	10.60	16	13,503	0.12%
2019/01/21	0	0.00	5	10.85	10.80	-5	13,520	-0.04%
2019/01/18	0	0.00	2	10.70	10.75	-2	13,728	-0.01%
2019/01/17	16	10.67	0	0.00	10.65	16	14,270	0.11%
2019/01/16	10	10.75	3	10.75	10.70	7	14,376	0.05%
2019/01/15	2	10.70	3	10.70	10.70	-1	14,501	-0.01%
2019/01/14	8	10.75	0	0.00	10.60	8	14,566	0.05%
2019/01/11	27	10.84	35	10.89	10.75	-8	14,846	-0.05%
2019/01/10	39	11.02	0	0.00	11.00	39	14,927	0.26%
2019/01/09	0	0.00	3	10.97	11.00	-3	14,981	-0.02%
2019/01/08	1	10.70	21	10.70	10.70	-20	14,980	-0.13%
2019/01/07	0	0.00	29	10.70	10.85	-29	15,011	-0.19%
2019/01/04	54	10.37	27	10.43	10.45	27	15,213	0.18%
2019/01/03	22	10.69	2	10.75	10.65	20	15,562	0.13%
2019/01/02	11	10.90	0	0.00	10.90	11	15,526	0.07%
2018/12/28	61	10.99	3	10.97	10.95	58	15,586	0.37%
2018/12/27	13	11.21	0	0.00	11.15	13	15,631	0.08%
2018/12/26	16.2	11.11	0	0.00	11.05	16.2	15,606	0.10%
2018/12/25	1	11.15	0	0.00	11.15	1	15,701	0.01%
2018/12/24	3	11.33	1	11.40	11.40	2	15,815	0.01%
2018/12/22	24	11.30	2	11.25	11.30	22	15,941	0.14%
2018/12/21	3	11.35	2	11.33	11.30	1	16,090	0.01%
2018/12/18	11	11.39	3	11.40	11.30	8	17,059	0.05%
2018/12/17	5	11.60	10	11.55	11.55	-5	17,099	-0.03%
2018/12/14	10	11.60	0	0.00	11.60	10	17,109	0.06%
2018/12/13	11	11.70	31	11.68	11.75	-20	17,125	-0.12%
2018/12/12	1	11.85	101	11.90	11.90	-100	16,952	-0.59%	大賣/
2018/12/11	4	11.85	11	11.80	11.85	-7	16,882	-0.04%
2018/12/10	17	11.80	6	11.77	11.75	11	16,897	0.07%
2018/12/07	0	0.00	13	11.90	11.95	-13	16,920	-0.08%
2018/12/06	23	11.81	118	12.05	11.75	-95	16,849	-0.56%	大賣/
2018/12/05	1	12.10	9	12.06	12.10	-8	16,597	-0.05%
2018/12/04	203	12.09	9	12.11	12.15	194	16,606	1.17%	大買/鉅額交易
2018/12/03	19	12.12	65	12.13	12.10	-46	16,448	-0.28%
2018/11/30	64	11.87	30	11.97	11.95	34	16,180	0.21%
2018/11/29	34.1	11.89	8	11.93	11.85	26.1	16,027	0.16%
2018/11/28	33	11.93	48	12.00	12.00	-15	15,802	-0.09%
2018/11/27	18	11.86	22	11.84	11.90	-4	16,198	-0.02%
2018/11/26	180.1	12.04	90	12.06	12.00	90.1	15,835	0.57%	大買/
2018/11/23	5	11.18	10	11.20	11.20	-5	14,325	-0.03%
2018/11/22	9	11.21	0	0.00	11.15	9	14,377	0.06%
2018/11/21	11	11.17	1	11.15	11.20	10	14,437	0.07%
2018/11/20	11	11.25	0	0.00	11.25	11	14,461	0.08%
2018/11/19	0	0.00	1	11.40	11.35	-1	14,546	-0.01%
2018/11/16	8	11.41	11	11.35	11.30	-3	14,692	-0.02%
2018/11/15	67	11.29	10	11.30	11.40	57	15,227	0.37%
2018/11/14	7	11.04	0	0.00	11.00	7	15,130	0.05%
2018/11/13	5	10.95	0	0.00	11.15	5	15,201	0.03%
2018/11/12	3	11.20	0	0.00	11.15	3	15,263	0.02%
2018/11/09	0	0.00	1	11.45	11.30	-1	15,258	-0.01%
2018/11/08	5.1	11.59	12	11.56	11.50	-6.9	15,346	-0.04%
2018/11/07	13	11.53	5	11.60	11.55	8	15,540	0.05%
2018/11/06	6	11.35	23	11.34	11.30	-17	15,717	-0.11%
2018/11/05	1	11.20	0	0.00	11.20	1	15,742	0.01%
2018/11/02	12	11.26	4	11.25	11.25	8	15,812	0.05%
2018/11/01	0	0.00	11	11.43	11.40	-11	16,125	-0.07%
2018/10/31	10	11.31	0	0.00	11.30	10	16,082	0.06%
2018/10/30	5	11.10	1	11.15	11.20	4	16,103	0.02%
2018/10/29	54	11.10	0	0.00	11.10	54	16,336	0.33%
2018/10/26	20	11.12	6	11.15	11.15	14	16,500	0.08%
2018/10/25	18	11.08	25	11.03	10.90	-7	16,624	-0.04%
2018/10/24	1.3	11.75	3	11.68	11.65	-1.7	16,833	-0.01%
2018/10/23	23	11.81	0	0.00	11.75	23	16,980	0.14%
2018/10/22	0	0.00	2	12.13	12.15	-2	17,275	-0.01%
2018/10/19	6	12.00	1	11.90	12.00	5	17,536	0.03%
2018/10/18	16	12.43	0	0.00	12.35	16	17,417	0.09%
2018/10/17	7	12.69	10	12.75	12.60	-3	17,779	-0.02%
2018/10/16	6	12.74	0	0.00	12.70	6	18,763	0.03%
2018/10/15	11	12.84	0	0.00	12.75	11	18,852	0.06%
2018/10/12	4	12.89	4	12.91	12.90	0	18,899	0.00%
2018/10/11	100	12.82	6	12.62	12.55	94	18,787	0.50%
2018/10/09	0	0.00	4	13.65	13.65	-4	18,293	-0.02%
2018/10/08	2	13.55	4	13.65	13.55	-2	18,217	-0.01%
2018/10/05	2	13.65	75	13.55	13.50	-73	18,269	-0.40%
2018/10/04	0	0.00	3	13.83	13.80	-3	18,044	-0.02%
2018/10/03	1	13.95	11	14.01	13.95	-10	17,963	-0.06%
2018/10/02	2	14.05	0	0.00	14.10	2	17,987	0.01%
2018/10/01	0	14.00	12	14.05	14.00	-12	17,916	-0.07%
2018/09/28	0	0.00	8	13.89	13.95	-8	17,999	-0.04%
2018/09/27	8	14.01	33	14.06	13.95	-25	17,897	-0.14%
2018/09/26	6	13.75	11	13.80	13.80	-5	17,415	-0.03%
2018/09/25	82	13.86	97	13.75	13.70	-15	17,393	-0.09%
2018/09/21	0	0.00	2.2	13.58	13.65	-2.2	17,025	-0.01%
2018/09/20	1	13.60	1	13.55	13.45	0	16,935	0.00%
2018/09/19	0	0.00	1	13.50	13.60	-1	17,239	-0.01%
2018/09/18	0	0.00	2.2	13.55	13.50	-2.2	17,217	-0.01%
2018/09/17	1	13.50	2	13.48	13.50	-1	17,348	-0.01%
2018/09/14	3	13.52	0	0.00	13.55	3	17,393	0.02%
2018/09/13	1	13.25	1	13.45	13.45	0	17,371	0.00%
2018/09/12	2	13.20	25	13.20	13.20	-23	17,357	-0.13%
2018/09/11	9.5	13.28	5	13.35	13.30	4.5	17,591	0.03%
2018/09/10	11	13.28	2	13.10	13.20	9	17,817	0.05%
2018/09/07	7	13.57	0	0.00	13.55	7	17,820	0.04%
2018/09/06	1	13.65	7	13.66	13.65	-6	18,020	-0.03%
2018/09/05	9	13.60	16	13.65	13.55	-7	18,040	-0.04%
2018/09/04	28	13.39	15	13.55	13.50	13	18,070	0.07%
2018/09/03	120	13.54	106	13.59	13.35	14	18,035	0.08%	大買/大賣/
2018/08/31	0	0.00	28	14.28	14.20	-28	17,430	-0.16%
2018/08/30	0	0.00	4	14.25	14.20	-4	17,399	-0.02%
2018/08/29	2	14.23	1	14.20	14.15	1	17,514	0.01%
2018/08/28	1	14.35	2	14.35	14.25	-1	17,658	-0.01%
2018/08/27	0	0.00	8	14.18	14.20	-8	17,681	-0.05%
2018/08/24	51.1	14.05	31	14.08	14.10	20.1	17,750	0.11%
2018/08/23	4	14.19	2	14.20	14.30	2	17,898	0.01%
2018/08/22	29	14.37	24	14.40	14.35	5	17,973	0.03%
2018/08/21	17	14.04	20	14.07	14.15	-3	17,643	-0.02%
2018/08/20	15	14.12	24	14.07	14.00	-9	17,768	-0.05%
2018/08/17	6	13.88	14	13.96	13.95	-8	17,942	-0.04%
2018/08/16	14	13.66	10	13.85	13.75	4	18,338	0.02%
2018/08/15	1	13.75	2	13.80	13.75	-1	19,433	-0.01%
2018/08/14	132	13.60	134	13.67	13.95	-2	20,082	-0.01%	大買/大賣/
2018/08/13	21	13.54	136	13.41	13.40	-115	21,026	-0.55%	大賣/鉅額交易
2018/08/10	2	13.95	6	13.99	13.95	-4	24,887	-0.02%
2018/08/09	10	14.06	11	14.10	14.15	-1	26,272	0.00%
2018/08/08	13	14.32	19	14.23	14.25	-6	26,233	-0.02%
2018/08/07	61	14.05	5	14.08	14.05	56	25,842	0.22%
2018/08/06	2	14.10	23	14.07	14.05	-21	25,881	-0.08%
2018/08/03	5	14.00	14	14.05	14.00	-9	26,071	-0.03%
2018/08/02	29	13.93	103	13.91	13.90	-74	25,905	-0.29%	大賣/
2018/08/01	2	14.18	14	14.19	14.15	-12	25,705	-0.05%
2018/07/31	23	14.07	141	14.09	14.10	-118	25,588	-0.46%	大賣/鉅額交易
2018/07/30	22.1	13.71	7	13.77	13.70	15.1	24,900	0.06%
2018/07/27	23	13.71	32	13.87	13.90	-9	24,803	-0.04%
2018/07/26	4	13.66	36	13.71	13.70	-32	24,457	-0.13%
2018/07/25	12	13.59	9	13.55	13.50	3	24,183	0.01%
2018/07/24	15	13.36	19	13.38	13.45	-4	24,084	-0.02%
2018/07/23	121	13.37	162	13.42	13.60	-41	23,675	-0.17%	大買/大賣/
2018/07/20	6	12.88	16	13.00	12.90	-10	22,980	-0.04%
2018/07/19	162	12.91	89	12.93	12.85	73	22,868	0.32%	大買/
2018/07/18	315.1	12.81	324	12.90	12.90	-8.9	22,965	-0.04%	大買/大賣/
2018/07/17	8	12.66	0	0.00	12.65	8	22,942	0.03%
2018/07/16	7	12.80	980	12.80	12.75	-973	23,027	-4.23%	大賣/鉅額交易
2018/07/13	1	12.90	28	12.91	12.90	-27	23,274	-0.12%
2018/07/12	7	12.75	0	0.00	12.80	7	23,382	0.03%
2018/07/11	2	12.83	2	12.80	12.80	0	23,704	0.00%
2018/07/10	989	12.84	5	12.85	12.90	984	24,766	3.97%	大買/鉅額交易
2018/07/09	0	0.00	2	12.53	12.65	-2	24,741	-0.01%
2018/07/06	12	12.48	4	12.35	12.45	8	24,825	0.03%
2018/07/05	2	12.65	61	12.70	12.60	-59	24,845	-0.24%
2018/07/04	4	12.60	2	12.78	12.60	2	24,938	0.01%
2018/07/03	8	12.78	135	12.79	12.60	-127	24,933	-0.51%	大賣/鉅額交易
2018/07/02	0	0.00	2	13.05	12.85	-2	24,901	-0.01%
2018/06/29	5	12.90	5	12.95	13.00	0	25,090	0.00%
2018/06/28	49	12.85	9	13.04	12.85	40	25,274	0.16%
2018/06/27	2	12.75	3.5	12.81	12.75	-1.5	25,035	-0.01%
2018/06/26	9	12.68	3	12.60	12.60	6	24,983	0.02%
2018/06/25	5.2	12.92	5	12.90	12.85	0.2	24,877	0.00%
2018/06/22	0	0.00	10	12.90	12.95	-10	24,964	-0.04%
2018/06/21	14	12.95	7	13.06	12.95	7	25,038	0.03%
2018/06/20	8	12.84	0	0.00	12.85	8	25,306	0.03%
2018/06/19	18	13.08	52	13.06	13.00	-34	25,290	-0.13%
2018/06/15	7	13.39	6.7	13.39	13.30	0.3	25,222	0.00%
2018/06/14	12	13.40	34	13.43	13.50	-22	25,315	-0.09%
2018/06/13	0	0.00	3	13.38	13.35	-3	25,044	-0.01%
2018/06/12	12	13.39	0	0.00	13.30	12	25,052	0.05%
2018/06/11	0	0.00	5	13.50	13.45	-5	24,972	-0.02%
2018/06/08	24	13.55	49	13.52	13.45	-25	25,112	-0.10%
2018/06/07	2	13.55	1	13.55	13.50	1	25,034	0.00%
2018/06/06	2	13.60	23.7	13.59	13.55	-21.7	25,141	-0.09%
2018/06/05	16	13.65	12	13.51	13.50	4	25,057	0.02%
2018/06/04	13	13.65	10	13.66	13.70	3	25,053	0.01%
2018/06/01	16	13.63	0	0.00	13.60	16	25,100	0.06%
2018/05/31	106	13.60	16	13.60	13.80	90	25,265	0.36%	大買/
2018/05/30	7	13.43	234	13.49	13.45	-227	25,469	-0.89%	大賣/鉅額交易
2018/05/29	217	13.85	12	13.78	13.65	205	25,597	0.80%	大買/鉅額交易
2018/05/28	3	13.65	5	13.55	13.55	-2	26,026	-0.01%
2018/05/25	16	13.71	9	13.75	13.65	7	27,923	0.03%
2018/05/24	60	13.96	22	14.01	13.85	38	27,757	0.14%
2018/05/23	111	14.36	90	14.33	14.10	21	27,518	0.08%	大買/
2018/05/22	245	14.43	235.4	14.24	14.10	9.7	26,408	0.04%	大買/大賣/
2018/05/21	180.3	14.58	21	14.55	14.40	159.3	25,899	0.61%	大買/鉅額交易
2018/05/18	356	14.44	464	14.40	14.75	-108	24,969	-0.43%	大買/大賣/鉅額交易
2018/05/17	295	13.44	111	13.45	13.45	184	21,321	0.86%	大買/大賣/鉅額交易
2018/05/16	1	12.95	36	12.94	12.95	-35	20,107	-0.17%
2018/05/15	5	12.93	6	13.03	12.85	-1	20,689	0.00%
2018/05/14	22	13.05	28	13.02	13.00	-6	22,081	-0.03%
2018/05/11	47	13.08	35	13.06	13.05	12	22,326	0.05%
2018/05/10	1	12.90	4	12.95	12.95	-3	22,365	-0.01%
2018/05/08	22	12.79	7	12.87	12.95	15	23,934	0.06%
2018/05/07	2.7	12.57	4	12.56	12.55	-1.3	24,498	-0.01%
2018/05/04	6	12.62	21	12.61	12.60	-15	25,094	-0.06%
2018/05/03	7	12.80	59	12.77	12.75	-52	25,345	-0.21%
2018/05/02	5	12.94	7	12.96	12.90	-2	25,762	-0.01%
2018/04/30	0	0.00	12	13.02	13.05	-12	25,993	-0.05%
2018/04/27	38	13.01	1	13.10	12.95	37	26,210	0.14%
2018/04/26	4	13.14	19	13.07	13.05	-15	26,556	-0.06%
2018/04/25	10	12.75	23	12.81	12.90	-13	26,713	-0.05%
2018/04/24	22	12.87	62	12.79	12.75	-40	27,182	-0.15%
2018/04/23	10	13.04	8	13.06	12.90	2	27,672	0.01%
2018/04/20	0	0.00	205	12.95	13.00	-205	28,240	-0.73%	大賣/鉅額交易
2018/04/19	4	13.06	2	13.00	12.95	2	28,764	0.01%
2018/04/18	15.2	12.85	17	12.96	12.85	-1.8	29,886	-0.01%
2018/04/17	61	13.02	25	12.88	12.80	36	30,253	0.12%
2018/04/16	185	13.23	66	13.32	13.20	119	31,571	0.38%	大買/鉅額交易
2018/04/13	2	12.75	150	12.88	12.85	-148	32,150	-0.46%	大賣/鉅額交易
2018/04/12	26.2	12.83	2	12.73	12.70	24.2	32,601	0.07%
2018/04/11	8	12.88	7	12.92	12.90	1	32,754	0.00%
2018/04/10	0	0.00	5	12.78	12.80	-5	33,178	-0.02%
2018/04/09	5	12.60	11	12.65	12.60	-6	34,917	-0.02%
2018/04/03	6	12.70	3	12.65	12.65	3	35,076	0.01%
2018/04/02	11	12.74	36	12.59	12.85	-25	35,599	-0.07%
2018/03/31	18	12.53	5	12.46	12.55	13	35,928	0.04%
2018/03/30	2	12.53	73	12.52	12.40	-71	36,992	-0.19%
2018/03/29	1	12.55	4	12.55	12.55	-3	37,583	-0.01%
2018/03/28	29	12.53	5	12.53	12.50	24	37,799	0.06%
2018/03/27	32	12.60	3	12.67	12.60	29	37,974	0.08%
2018/03/26	9	12.62	0	0.00	12.55	9	38,411	0.02%
2018/03/23	16	12.61	11	12.62	12.55	5	38,643	0.01%
2018/03/22	11	12.97	65	12.89	12.90	-54	38,762	-0.14%
2018/03/21	20	13.09	11	12.95	12.95	9	39,054	0.02%
2018/03/20	59	12.98	7	12.94	12.95	52	39,650	0.13%
2018/03/19	7	12.90	50	12.85	12.85	-43	39,952	-0.11%
2018/03/16	7	12.97	1	13.05	12.90	6	41,000	0.01%
2018/03/15	25	12.99	5	13.00	13.00	20	41,680	0.05%
2018/03/14	42	13.01	4	13.04	12.95	38	42,253	0.09%
2018/03/13	6	12.93	39	12.91	12.85	-33	42,959	-0.08%
2018/03/12	30	12.98	6	13.00	12.95	24	44,768	0.05%
2018/03/09	5	12.85	3	12.90	12.85	2	46,280	0.00%
2018/03/08	25	12.89	5	12.88	12.90	20	48,373	0.04%
2018/03/07	25	12.83	8	12.70	12.70	17	49,460	0.03%
2018/03/06	47	12.94	40	12.97	12.80	7	53,034	0.01%
2018/03/05	27	12.98	23	12.98	12.80	4	56,286	0.01%
2018/03/02	0	13.35	3	13.18	13.35	-3	58,013	-0.01%
2018/03/01	47	13.07	74.4	13.03	13.10	-27.3	60,545	-0.05%
2018/02/27	205	13.72	115	13.81	13.45	90	60,173	0.15%	大買/大賣/
2018/02/26	37	14.60	30	14.65	14.60	7	58,898	0.01%
2018/02/23	1	14.50	8	14.36	14.55	-7	58,997	-0.01%
2018/02/22	9.1	14.20	0	0.00	14.20	9.1	59,179	0.02%
2018/02/21	19	14.20	3	14.30	14.30	16	59,466	0.03%
2018/02/12	2.7	13.98	4	13.98	13.90	-1.4	59,421	0.00%
2018/02/09	24	13.44	15	13.54	13.85	9	59,429	0.02%
2018/02/08	46	14.28	2	14.33	14.25	44	59,163	0.07%
2018/02/07	20	14.44	5	14.47	14.35	15	59,225	0.03%
2018/02/06	87	14.25	178	14.11	13.85	-91	59,733	-0.15%	大賣/
2018/02/05	15	14.97	17	15.01	15.10	-2	61,025	0.00%
2018/02/02	39	15.51	40	15.49	15.45	-1	60,847	0.00%
2018/02/01	29	15.54	98	15.54	15.50	-69	60,691	-0.11%
2018/01/31	19	14.96	57	14.92	15.25	-38	59,865	-0.06%
2018/01/30	59	15.19	30	15.11	15.10	29	59,446	0.05%
2018/01/29	84	15.47	40	15.42	15.50	44	59,258	0.07%
2018/01/26	23	15.42	50	15.48	15.45	-27	58,713	-0.05%
2018/01/25	63	15.64	67	15.69	15.50	-4	58,434	-0.01%
2018/01/24	37	15.52	25	15.46	15.45	12	58,102	0.02%
2018/01/23	6	15.53	1	15.55	15.50	5	58,144	0.01%
2018/01/22	53	15.60	82	15.65	15.70	-29	58,547	-0.05%
2018/01/19	79	15.52	33	15.55	15.55	46	58,402	0.08%
2018/01/18	18	15.68	24	15.66	15.55	-6	57,928	-0.01%
2018/01/17	33	15.70	63	15.72	15.65	-30	57,672	-0.05%
2018/01/16	89	15.94	19	15.96	15.95	70	57,114	0.12%
2018/01/15	75	16.23	18	16.22	16.20	57	56,860	0.10%
2018/01/12	128	16.24	76.2	16.22	16.15	51.8	56,332	0.09%	大買/
2018/01/11	13	16.01	13	16.06	15.90	0	55,148	0.00%
2018/01/10	243	16.03	218	16.08	16.15	25	54,748	0.05%	大買/大賣/
2018/01/09	52	15.91	70.1	15.97	15.90	-18.1	53,388	-0.03%
2018/01/08	60	15.74	37	15.64	15.65	23	52,414	0.04%
2018/01/05	2	15.53	9	15.55	15.50	-7	52,302	-0.01%
2018/01/04	45	15.55	10	15.52	15.65	35	52,143	0.07%
2018/01/03	46	15.94	130	15.82	15.70	-84	51,762	-0.16%	大賣/
2018/01/02	5	15.35	0	0.00	15.40	5	50,516	0.01%