開發金 (2883)-日盛-中和券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503張
產業
上市金融類股
1940人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	7	12.71	13	12.76	12.80	-6	26,163	-0.02%
2023/04/06	2	12.53	0	0.00	12.55	2	25,809	0.01%
2023/03/31	21	12.53	0	0.00	12.55	21	25,613	0.08%
2023/03/30	11	12.50	0	0.00	12.50	11	25,411	0.04%
2023/03/29	0	0.00	3	12.57	12.60	-3	25,347	-0.01%
2023/03/28	1	12.45	0	0.00	12.45	1	25,376	0.00%
2023/03/27	6	12.35	0	0.00	12.45	6	25,339	0.02%
2023/03/24	4	12.40	28	12.40	12.40	-24	25,833	-0.09%
2023/03/23	9	12.42	13	12.50	12.55	-4	25,593	-0.02%
2023/03/22	13	12.36	3	12.43	12.40	10	25,544	0.04%
2023/03/21	35	12.29	13	12.34	12.25	22	25,792	0.09%
2023/03/20	2.1	12.13	1	12.10	12.10	1.1	25,972	0.00%
2023/03/17	16	12.20	0	0.00	12.20	16	25,913	0.06%
2023/03/16	44.5	12.16	9	12.12	12.10	35.5	25,616	0.14%
2023/03/15	15.1	12.59	0.6	12.60	12.50	14.5	25,367	0.06%
2023/03/14	14.8	12.57	2	12.60	12.55	12.8	25,273	0.05%
2023/03/13	9	12.74	11.4	12.71	12.80	-2.4	24,754	-0.01%
2023/03/10	13.2	12.97	13	12.90	12.90	0.2	24,453	0.00%
2023/03/09	3	13.10	2	13.10	13.10	1	24,424	0.00%
2023/03/08	2.1	13.20	0	0.00	13.20	2.1	25,121	0.01%
2023/03/07	2.1	13.20	10	13.23	13.25	-7.9	25,718	-0.03%
2023/03/06	0	0.00	2.5	13.15	13.15	-2.5	26,209	-0.01%
2023/03/03	386	13.10	4	13.15	13.10	382	26,668	1.43%	大買/鉅額交易
2023/03/02	8.7	13.11	5	13.12	13.10	3.7	28,066	0.01%
2023/03/01	9.1	13.09	4	13.10	13.05	5.1	28,476	0.02%
2023/02/24	5	13.11	0	0.00	13.20	5	28,866	0.02%
2023/02/23	29	13.15	3	13.13	13.20	26	28,602	0.09%
2023/02/22	4	13.10	1	13.10	13.10	3	28,595	0.01%
2023/02/21	5	13.25	47	13.21	13.20	-42	28,445	-0.15%
2023/02/20	3	13.30	25	13.29	13.35	-22	28,738	-0.08%
2023/02/17	5.1	13.13	15.2	13.18	13.20	-10.1	28,781	-0.04%
2023/02/16	9	13.05	2	13.05	13.05	7	29,019	0.02%
2023/02/15	4	13.00	0	0.00	13.00	4	29,647	0.01%
2023/02/14	4.1	13.15	0	0.00	13.05	4.1	29,765	0.01%
2023/02/13	0	0.00	6	13.10	13.05	-6	29,790	-0.02%
2023/02/10	1.1	12.91	1	12.90	12.90	0.1	29,659	0.00%
2023/02/09	3	13.00	0.4	13.05	13.00	2.6	29,694	0.01%
2023/02/08	3	13.05	0	0.00	13.00	3	29,744	0.01%
2023/02/06	1	13.15	1	13.05	13.05	0	29,761	0.00%
2023/02/03	0	0.00	2	13.13	13.10	-2	29,763	-0.01%
2023/02/02	4	13.06	28	13.00	13.15	-24	29,855	-0.08%
2023/02/01	40	13.10	0	0.00	13.15	40	29,676	0.13%
2023/01/31	1	13.15	12	13.20	13.20	-11	29,451	-0.04%
2023/01/30	6	13.10	1.6	13.17	13.20	4.4	29,286	0.02%
2023/01/17	3.1	13.02	30	13.00	13.05	-26.9	28,843	-0.09%
2023/01/16	8	13.00	60	13.00	13.00	-52	28,920	-0.18%
2023/01/12	10	12.95	2	12.90	12.95	8	29,601	0.03%
2023/01/11	30	12.90	1	12.90	12.90	29	29,806	0.10%
2023/01/10	0	0.00	1	13.00	13.00	-1	30,096	0.00%
2023/01/09	3	13.05	113	13.05	13.05	-110	30,697	-0.36%	大賣/鉅額交易
2023/01/06	0	0.00	10	12.85	12.85	-10	30,836	-0.03%
2023/01/05	4.1	12.80	1	12.75	12.75	3.1	31,589	0.01%
2023/01/04	0	0.00	1	12.70	12.65	-1	31,894	0.00%
2023/01/03	2.1	12.60	0	0.00	12.65	2.1	32,407	0.01%
2022/12/30	3	12.65	0	0.00	12.60	3	32,374	0.01%
2022/12/29	61	12.60	0	0.00	12.60	61	32,654	0.19%
2022/12/28	1	12.80	400	12.80	12.70	-399	32,814	-1.22%	大賣/鉅額交易
2022/12/27	10	12.90	1	12.80	12.80	9	33,115	0.03%
2022/12/26	0.3	12.80	2	12.80	12.80	-1.7	33,481	-0.01%
2022/12/23	2	12.73	0	0.00	12.70	2	34,208	0.01%
2022/12/22	0	0.00	2	12.75	12.80	-2	34,711	-0.01%
2022/12/21	10	12.65	3	12.65	12.55	7	35,392	0.02%
2022/12/20	9	12.58	1	12.55	12.50	8	35,591	0.02%
2022/12/19	2	12.65	15	12.65	12.70	-13	35,816	-0.04%
2022/12/16	2	12.70	10	12.73	12.70	-8	35,953	-0.02%
2022/12/15	1.1	12.85	0	0.00	12.85	1.1	35,798	0.00%
2022/12/14	1	12.80	0	0.00	12.85	1	35,970	0.00%
2022/12/13	6	12.80	0	0.00	12.80	6	35,904	0.02%
2022/12/12	2	12.85	15	12.80	12.95	-13	35,739	-0.04%
2022/12/09	7	12.95	10	13.00	12.95	-3	35,902	-0.01%
2022/12/08	1	12.90	7	12.95	12.95	-6	35,926	-0.02%
2022/12/07	0	0.00	76.6	13.12	13.05	-76.6	35,906	-0.21%
2022/12/06	33	13.34	1	13.25	13.15	32	35,608	0.09%
2022/12/05	0	0.00	16.9	13.44	13.40	-16.9	35,543	-0.05%
2022/12/02	10	13.40	4	13.48	13.45	6	35,558	0.02%
2022/12/01	10	13.41	1	13.40	13.35	9	35,802	0.03%
2022/11/30	0	0.00	30	13.35	13.35	-30	35,621	-0.08%
2022/11/29	10	13.05	28	13.29	13.20	-18	35,278	-0.05%
2022/11/28	2	13.05	1	13.10	12.90	1	34,752	0.00%
2022/11/25	3	13.00	7	13.05	12.90	-4	34,401	-0.01%
2022/11/24	46	12.97	6.8	12.94	12.90	39.2	34,049	0.12%
2022/11/23	13	13.55	7	13.49	13.50	6	32,858	0.02%
2022/11/22	7	13.37	14	13.32	13.45	-7	32,652	-0.02%
2022/11/21	1	13.10	57	13.05	13.10	-56	32,038	-0.17%
2022/11/17	7	12.85	0	0.00	12.95	7	32,036	0.02%
2022/11/16	1	12.95	1	13.15	13.00	0	32,232	0.00%
2022/11/15	0	0.00	10	13.06	13.15	-10	31,920	-0.03%
2022/11/14	1	13.10	4.1	13.00	13.00	-3.1	31,678	-0.01%
2022/11/11	1	12.80	33.4	12.83	12.90	-32.4	31,336	-0.10%
2022/11/10	3	12.27	0	0.00	12.30	3	30,699	0.01%
2022/11/09	1	12.45	20	12.50	12.50	-19	30,668	-0.06%
2022/11/08	7	12.40	2.1	12.43	12.45	5	30,757	0.02%
2022/11/07	5	12.35	10	12.31	12.35	-5	30,958	-0.02%
2022/11/04	0	0.00	3	12.12	12.20	-3	31,640	-0.01%
2022/11/03	1	11.90	11	11.94	12.00	-10	32,096	-0.03%
2022/11/02	1	12.00	0	0.00	11.95	1	32,186	0.00%
2022/11/01	0	0.00	3	11.95	11.95	-3	32,472	-0.01%
2022/10/31	0.5	11.90	2	11.90	11.75	-1.5	33,331	0.00%
2022/10/28	20	11.68	10	11.80	11.70	10	33,451	0.03%
2022/10/27	2	11.78	0.1	11.85	11.75	1.9	33,651	0.01%
2022/10/26	1	11.60	9	11.66	11.65	-8	33,886	-0.02%
2022/10/25	11	11.40	4	11.39	11.45	7	33,785	0.02%
2022/10/24	7	11.20	8.2	11.20	11.15	-1.2	33,711	0.00%
2022/10/21	1.1	11.21	2	11.30	11.20	-1	33,642	0.00%
2022/10/20	110	11.00	104	11.10	11.45	6	33,576	0.02%	大買/大賣/
2022/10/19	6	11.30	0	0.00	11.20	6	33,184	0.02%
2022/10/18	4.2	11.28	2	11.20	11.35	2.2	33,159	0.01%
2022/10/17	55.4	11.17	9	11.20	11.30	46.4	33,315	0.14%
2022/10/14	17	11.68	10	11.75	11.65	7	33,402	0.02%
2022/10/13	17.2	11.87	6	11.75	11.70	11.2	33,643	0.03%
2022/10/12	1	12.05	11	12.25	12.20	-10	33,503	-0.03%
2022/10/11	2	12.05	308	12.05	12.15	-306	33,678	-0.91%	大賣/鉅額交易
2022/10/07	0	0.00	3	12.35	12.35	-3	33,475	-0.01%
2022/10/06	1	12.30	7	12.34	12.40	-6	33,769	-0.02%
2022/10/05	1	12.30	12	12.25	12.30	-11	34,247	-0.03%
2022/10/04	9	11.87	5	12.00	11.90	4	34,793	0.01%
2022/10/03	6.1	11.78	0	0.00	11.80	6.1	34,722	0.02%
2022/09/30	21.1	12.00	13	12.02	12.00	8.1	34,939	0.02%
2022/09/29	21	12.23	14	12.28	12.25	7	35,131	0.02%
2022/09/28	63	12.28	45	12.19	12.15	18	36,677	0.05%
2022/09/27	34	12.56	0	0.00	12.55	34	37,719	0.09%
2022/09/26	64.1	12.64	13	12.61	12.60	51	38,487	0.13%
2022/09/23	0.1	12.95	0	0.00	12.85	0.1	39,310	0.00%
2022/09/22	9.1	12.79	7.2	12.79	12.80	1.9	40,238	0.00%
2022/09/21	17	12.96	120	13.00	13.00	-103	40,178	-0.26%	大賣/鉅額交易
2022/09/20	0	0.00	10.4	13.10	13.10	-10.4	40,194	-0.03%
2022/09/19	35	12.96	0	0.00	12.95	35	40,364	0.09%
2022/09/16	3	13.08	0.1	13.15	13.10	2.9	40,380	0.01%
2022/09/15	1	13.20	1	13.30	13.15	0	40,371	0.00%
2022/09/14	22.1	13.10	0	0.00	13.10	22.1	40,646	0.05%
2022/09/13	1.5	13.41	1	13.40	13.40	0.5	41,148	0.00%
2022/09/12	0	0.00	6	13.23	13.35	-6	42,125	-0.01%
2022/09/08	5.1	12.90	0	0.00	13.05	5.1	42,931	0.01%
2022/09/07	12	12.89	3	12.85	12.85	9	43,472	0.02%
2022/09/06	4	13.10	0	0.00	13.15	4	43,131	0.01%
2022/09/05	15.1	13.04	10	13.05	13.10	5.1	43,196	0.01%
2022/09/02	22	13.20	0	0.00	13.15	22	43,369	0.05%
2022/09/01	13.1	13.20	0	0.00	13.30	13.1	43,288	0.03%
2022/08/31	3.1	13.38	0.2	13.40	13.40	2.9	43,083	0.01%
2022/08/30	10	13.32	11	13.25	13.35	-1	42,942	0.00%
2022/08/29	6.1	13.39	0	0.00	13.35	6.1	42,862	0.01%
2022/08/26	15	13.72	1	13.75	13.75	14	42,686	0.03%
2022/08/25	2	13.60	0.6	13.60	13.65	1.4	42,924	0.00%
2022/08/24	31	13.50	1	13.50	13.55	30	43,184	0.07%
2022/08/23	20	13.55	100.2	13.55	13.55	-80.2	44,962	-0.18%
2022/08/22	5	13.75	0	0.00	13.80	5	45,880	0.01%
2022/08/19	8	13.85	2	13.88	13.90	6	46,495	0.01%
2022/08/18	18	13.90	5	13.90	13.85	13	47,213	0.03%
2022/08/17	1	13.95	16	13.98	14.00	-15	48,740	-0.03%
2022/08/16	3	13.87	1	13.85	13.90	2	49,597	0.00%
2022/08/12	4	13.83	3	13.83	13.90	1	50,247	0.00%
2022/08/11	8	13.92	3	13.93	13.90	5	50,440	0.01%
2022/08/10	14	13.59	954.3	13.59	13.55	-940.3	50,223	-1.87%	大賣/鉅額交易
2022/08/09	1	13.35	211	13.45	13.40	-210	50,048	-0.42%	大賣/鉅額交易
2022/08/08	8	13.28	406.6	13.35	13.35	-398.6	50,538	-0.79%	大賣/鉅額交易
2022/08/05	0	0.00	11.3	13.16	13.35	-11.3	50,824	-0.02%
2022/08/04	62	12.76	201	12.80	12.85	-139	51,344	-0.27%	大賣/鉅額交易
2022/08/03	408	12.75	6	12.76	12.85	402	51,628	0.78%	大買/鉅額交易
2022/08/02	5	12.89	5	12.90	12.90	0	52,319	0.00%
2022/08/01	3	13.02	2	13.03	13.05	1	53,286	0.00%
2022/07/29	11	12.95	218	13.00	12.90	-207	53,744	-0.39%	大賣/鉅額交易
2022/07/28	3	12.90	0	0.00	12.95	3	53,825	0.01%
2022/07/27	107	12.90	0.3	12.85	12.85	106.7	53,828	0.20%	大買/鉅額交易
2022/07/26	113	13.00	52.3	12.90	12.95	60.7	54,020	0.11%	大買/
2022/07/25	1	12.90	45	12.85	12.85	-44	54,429	-0.08%
2022/07/22	55	12.70	6	12.73	12.75	49	54,861	0.09%
2022/07/21	11	12.59	253	12.47	12.65	-242	55,525	-0.44%	大賣/鉅額交易
2022/07/20	478	12.96	13	12.77	12.75	465	55,493	0.84%	大買/鉅額交易
2022/07/19	8	12.78	4	12.80	12.80	4	55,479	0.01%
2022/07/18	216	12.70	8	12.73	12.70	208	55,457	0.38%	大買/鉅額交易
2022/07/15	111	12.55	6	12.52	12.50	105	55,469	0.19%	大買/鉅額交易
2022/07/14	122	12.78	1	12.75	12.75	121	55,745	0.22%	大買/鉅額交易
2022/07/13	38	12.72	207.2	12.70	12.80	-169.2	55,895	-0.30%	大賣/鉅額交易
2022/07/12	11	12.34	20	12.31	12.30	-9	56,245	-0.02%
2022/07/11	7	12.87	338	12.86	12.80	-331	56,183	-0.59%	大賣/鉅額交易
2022/07/08	123.4	13.07	8	12.92	12.90	115.4	56,933	0.20%	大買/鉅額交易
2022/07/07	250	12.97	6	12.95	12.90	244	56,884	0.43%	大買/鉅額交易
2022/07/06	17.1	13.08	1	12.95	12.90	16.1	56,712	0.03%
2022/07/05	20.3	14.22	19	14.26	14.25	1.3	56,037	0.00%
2022/07/04	25	14.22	92	14.15	14.20	-67	55,263	-0.12%
2022/07/01	29.1	14.37	2	14.58	14.30	27.1	56,045	0.05%
2022/06/30	33	14.88	16	14.81	14.70	17	56,326	0.03%
2022/06/29	6	15.16	34	15.19	15.20	-28	55,861	-0.05%
2022/06/28	7.1	15.22	5	15.23	15.30	2.1	57,279	0.00%
2022/06/27	3	15.33	31	15.35	15.25	-28	57,834	-0.05%
2022/06/24	16	15.19	3	15.25	15.25	13	57,680	0.02%
2022/06/23	13	15.09	25	14.94	15.10	-12	58,066	-0.02%
2022/06/22	66.1	15.29	10	15.21	15.10	56	58,007	0.10%
2022/06/21	11	15.26	23	15.21	15.30	-12	57,943	-0.02%
2022/06/20	37.1	14.90	11	14.82	14.70	26.1	57,917	0.04%
2022/06/17	3	15.07	105	15.10	15.15	-102	57,370	-0.18%	大賣/鉅額交易
2022/06/16	43	15.58	8	15.25	15.25	35	57,547	0.06%
2022/06/15	7	15.54	12	15.58	15.50	-5	60,394	-0.01%
2022/06/14	18	15.53	9	15.58	15.55	9	61,948	0.01%
2022/06/13	28.1	15.40	82	15.35	15.50	-53.9	62,344	-0.09%
2022/06/10	16	15.85	4	15.85	15.85	12	62,582	0.02%
2022/06/09	16.1	16.04	6.6	16.01	16.00	9.5	62,879	0.02%
2022/06/08	2	16.05	26	16.00	16.00	-24	63,200	-0.04%
2022/06/07	4	15.91	0	0.00	15.90	4	64,557	0.01%
2022/06/06	6	16.01	10	16.06	16.05	-4	65,053	-0.01%
2022/06/02	37	15.84	2	15.83	15.80	35	66,395	0.05%
2022/06/01	29	15.98	8	15.98	15.95	21	69,532	0.03%
2022/05/31	16	15.96	13	15.96	16.20	3	71,755	0.00%
2022/05/30	5	15.96	40.3	16.05	16.15	-35.3	70,440	-0.05%
2022/05/27	35	15.41	1,208	15.37	15.50	-1,173	71,191	-1.65%	大賣/鉅額交易
2022/05/26	138.9	15.32	316	15.30	15.15	-177.1	71,903	-0.25%	大買/大賣/鉅額交易
2022/05/25	1,453.3	15.14	239.4	15.16	15.20	1,214	72,657	1.67%	大買/大賣/鉅額交易
2022/05/24	77.2	15.76	109	15.65	15.60	-31.8	73,540	-0.04%	大賣/
2022/05/23	32.1	15.75	46.8	15.83	15.90	-14.7	72,906	-0.02%
2022/05/20	48.5	15.92	2	15.95	15.90	46.5	73,902	0.06%
2022/05/19	25.3	15.83	0	0.00	15.80	25.3	74,219	0.03%
2022/05/18	103	16.20	4	16.30	16.35	99	74,585	0.13%	大買/
2022/05/17	15	15.85	2.2	15.86	15.85	12.8	74,977	0.02%
2022/05/16	21	15.90	42	15.95	15.85	-21	75,317	-0.03%
2022/05/13	31.1	15.93	14	15.99	16.00	17.1	75,827	0.02%
2022/05/12	94.1	16.03	52	16.14	15.85	42.1	76,243	0.06%
2022/05/11	71.8	16.60	64	16.52	16.40	7.8	75,317	0.01%
2022/05/10	424.2	16.70	92	16.54	16.70	332.2	75,489	0.44%	大買/鉅額交易
2022/05/09	46.5	16.91	36.4	16.90	16.85	10.1	75,350	0.01%
2022/05/06	8.1	17.30	87.1	17.39	17.45	-78.9	75,578	-0.10%
2022/05/05	15	17.73	7	17.66	17.65	8	77,448	0.01%
2022/05/04	29.1	17.64	5	17.70	17.70	24.1	77,747	0.03%
2022/05/03	11	17.66	20	17.66	17.70	-9	78,503	-0.01%
2022/04/29	17.1	17.93	4	17.96	17.95	13.1	79,946	0.02%
2022/04/28	19.3	17.70	18	17.76	17.90	1.3	81,077	0.00%
2022/04/27	27.6	17.79	246	17.84	17.80	-218.4	82,023	-0.27%	大賣/鉅額交易
2022/04/26	98.3	18.24	21	18.21	18.20	77.3	82,580	0.09%
2022/04/25	55.1	18.17	20	18.16	18.15	35.1	83,009	0.04%
2022/04/22	3.1	18.47	6	18.46	18.60	-2.9	84,359	0.00%
2022/04/21	29.1	18.46	16	18.46	18.40	13.1	87,723	0.01%
2022/04/20	7.3	18.48	6	18.64	18.75	1.3	89,730	0.00%
2022/04/19	246.2	18.62	17	18.56	18.50	229.2	92,335	0.25%	大買/鉅額交易
2022/04/18	52.6	18.61	43	18.52	18.50	9.6	96,008	0.01%
2022/04/15	55.7	19.00	201	18.96	19.00	-145.3	95,286	-0.15%	大賣/鉅額交易
2022/04/14	115.2	19.32	125	19.21	19.20	-9.8	95,330	-0.01%	大買/大賣/
2022/04/13	29.1	19.58	11	19.60	19.65	18.1	94,847	0.02%
2022/04/12	33.3	19.54	18.2	19.52	19.55	15.1	95,107	0.02%
2022/04/11	31.1	19.77	116	19.68	19.75	-84.9	94,877	-0.09%	大賣/
2022/04/08	33.9	19.44	28	19.66	19.80	5.9	95,305	0.01%
2022/04/07	124.6	19.52	107.1	19.73	19.30	17.5	96,001	0.02%	大買/大賣/
2022/04/06	25	19.46	16	19.54	19.70	9	95,900	0.01%
2022/04/01	4.3	19.25	32	19.23	19.30	-27.7	95,306	-0.03%
2022/03/31	46.5	19.33	56.2	19.26	19.20	-9.7	94,938	-0.01%
2022/03/30	14.2	19.05	111	19.06	19.05	-96.8	94,025	-0.10%	大賣/
2022/03/29	8.5	18.93	3	18.93	18.95	5.5	94,476	0.01%
2022/03/28	34.2	18.53	75	18.60	18.95	-40.8	95,706	-0.04%
2022/03/25	26	18.83	3	18.83	18.75	23	96,220	0.02%
2022/03/24	6	18.93	32	18.92	19.00	-26	97,646	-0.03%
2022/03/23	92	18.92	39.2	18.97	19.00	52.8	100,697	0.05%
2022/03/22	20.1	18.68	12	18.66	18.75	8.1	100,951	0.01%
2022/03/21	104.2	18.97	80.4	18.85	18.80	23.8	100,950	0.02%	大買/
2022/03/18	91.2	18.78	222	18.77	19.05	-130.8	100,367	-0.13%	大賣/鉅額交易
2022/03/17	40.2	18.57	73	18.58	18.65	-32.8	97,396	-0.03%
2022/03/16	42	17.81	2.5	17.84	17.85	39.5	96,195	0.04%
2022/03/15	2.1	17.66	26	17.71	17.80	-23.9	95,878	-0.02%
2022/03/14	64.4	17.52	2	17.53	17.55	62.4	95,870	0.07%
2022/03/11	46	17.54	0	0.00	17.50	46	96,277	0.05%
2022/03/10	26.3	17.64	80	17.69	17.70	-53.7	96,520	-0.06%
2022/03/09	41.1	17.09	91	17.08	17.05	-50	95,926	-0.05%
2022/03/08	54.3	16.98	20	17.02	16.95	34.3	95,709	0.04%
2022/03/07	165	17.01	214	17.11	17.05	-49	94,838	-0.05%	大買/大賣/
2022/03/04	202.2	18.00	27	18.14	17.90	175.2	92,986	0.19%	大買/鉅額交易
2022/03/03	23.2	18.49	0	0.00	18.45	23.2	91,649	0.03%
2022/03/02	89.3	18.37	151.1	18.37	18.40	-61.8	92,395	-0.07%	大賣/
2022/03/01	74.3	18.73	20	18.79	18.75	54.3	91,081	0.06%
2022/02/25	65.3	18.85	24	18.71	18.95	41.3	90,730	0.05%
2022/02/24	207.7	19.00	95.6	19.04	18.85	112.1	90,257	0.12%	大買/鉅額交易
2022/02/23	106.2	19.35	2.7	19.36	19.35	103.5	88,904	0.12%	大買/鉅額交易
2022/02/22	62.4	19.28	11	19.23	19.40	51.4	90,191	0.06%
2022/02/21	13.5	19.51	57	19.52	19.60	-43.5	91,665	-0.05%
2022/02/18	38.3	19.45	11.2	19.50	19.50	27.1	96,169	0.03%
2022/02/17	29.3	19.43	11.2	19.42	19.35	18.2	96,496	0.02%
2022/02/16	22.2	19.32	12	19.35	19.30	10.2	97,777	0.01%
2022/02/15	17.6	19.24	106	19.44	19.15	-88.4	100,508	-0.09%	大賣/
2022/02/14	50.2	19.09	41	19.09	19.20	9.2	100,398	0.01%
2022/02/11	13	19.29	46.3	19.26	19.30	-33.3	99,506	-0.03%
2022/02/10	10.4	19.16	48	19.13	19.30	-37.6	99,021	-0.04%
2022/02/09	22.3	19.26	3	19.30	19.30	19.3	98,611	0.02%
2022/02/08	26.9	19.19	71	19.20	19.25	-44.1	98,050	-0.05%
2022/02/07	163.2	18.62	619	18.80	19.10	-455.8	96,860	-0.47%	大買/大賣/鉅額交易
2022/01/26	241	18.16	524	18.28	18.20	-283	94,430	-0.30%	大買/大賣/鉅額交易
2022/01/25	794.3	18.10	126.5	18.06	18.20	667.8	93,985	0.71%	大買/大賣/鉅額交易
2022/01/24	529.2	18.04	452	18.28	18.45	77.2	93,199	0.08%	大買/大賣/
2022/01/21	101.4	18.38	62	18.38	18.40	39.4	91,776	0.04%	大買/
2022/01/20	202.3	18.64	116	18.61	18.75	86.3	90,155	0.10%	大買/大賣/
2022/01/19	94.5	19.01	11.1	18.94	18.85	83.4	88,874	0.09%
2022/01/18	9.2	18.95	79	19.07	19.10	-69.8	87,706	-0.08%
2022/01/17	65.2	18.88	186.8	19.00	18.90	-121.6	86,585	-0.14%	大賣/鉅額交易
2022/01/14	121.4	18.88	81.7	19.02	18.85	39.7	84,692	0.05%	大買/
2022/01/13	72.1	18.48	111	18.48	18.65	-38.9	81,356	-0.05%	大賣/
2022/01/12	46.2	18.18	128.2	18.39	18.45	-82	79,413	-0.10%	大賣/
2022/01/11	236.3	18.16	1,312.9	17.81	18.25	-1,076.6	76,726	-1.40%	大買/大賣/鉅額交易
2022/01/10	50.4	17.25	27	17.29	17.35	23.4	73,683	0.03%
2022/01/07	16.8	17.27	13	17.31	17.30	3.8	73,695	0.01%
2022/01/06	7.4	17.30	52.4	17.30	17.25	-45	73,345	-0.06%
2022/01/05	15.5	17.25	29	17.23	17.20	-13.5	73,189	-0.02%
2022/01/04	12.2	17.10	16.3	17.07	17.10	-4.1	73,110	-0.01%
2022/01/03	275	17.12	41	17.27	17.15	234	72,981	0.32%	大買/鉅額交易
2021/12/30	74.2	17.49	42.2	17.48	17.50	32	71,626	0.04%
2021/12/29	50.7	17.43	188.1	17.42	17.60	-137.4	70,492	-0.19%	大賣/鉅額交易
2021/12/28	7.2	16.98	59	17.01	17.10	-51.8	69,355	-0.07%
2021/12/27	26.4	16.88	46	16.92	16.90	-19.6	68,922	-0.03%
2021/12/24	23.5	16.84	26	16.87	16.85	-2.5	69,645	0.00%
2021/12/23	116	16.65	4	16.70	16.70	112	69,265	0.16%	大買/鉅額交易
2021/12/22	12	16.55	1	16.50	16.65	11	68,755	0.02%
2021/12/21	249.2	16.56	0	0.00	16.60	249.2	67,626	0.37%	大買/鉅額交易
2021/12/20	822.4	16.68	163.3	16.60	16.55	659.1	67,018	0.98%	大買/大賣/鉅額交易
2021/12/17	45.6	16.82	861	16.85	16.85	-815.4	65,735	-1.24%	大賣/鉅額交易
2021/12/16	264.2	16.50	128	16.50	16.50	136.2	62,859	0.22%	大買/大賣/鉅額交易
2021/12/15	9.2	16.57	31	16.60	16.55	-21.8	63,353	-0.03%
2021/12/14	26.5	16.52	131	16.50	16.60	-104.5	64,095	-0.16%	大賣/鉅額交易
2021/12/13	87.2	16.66	6	16.73	16.65	81.2	65,341	0.12%
2021/12/10	55	16.70	6	16.73	16.60	49	65,336	0.07%
2021/12/09	4.5	16.58	28	16.57	16.65	-23.5	66,257	-0.04%
2021/12/08	198.3	16.65	2	16.65	16.50	196.3	66,982	0.29%	大買/鉅額交易
2021/12/07	10.4	16.54	23	16.60	16.70	-12.6	66,222	-0.02%
2021/12/06	605.5	16.50	23	16.46	16.45	582.5	65,707	0.89%	大買/鉅額交易
2021/12/03	18	16.39	373.1	16.40	16.35	-355.1	65,448	-0.54%	大賣/鉅額交易
2021/12/02	23.2	16.09	5	16.15	16.15	18.2	65,049	0.03%
2021/12/01	221.1	16.11	3	16.27	16.25	218.2	64,906	0.34%	大買/鉅額交易
2021/11/30	40	16.18	12	16.17	16.40	28	64,479	0.04%
2021/11/29	44	16.13	184	16.15	16.20	-140	64,003	-0.22%	大賣/鉅額交易
2021/11/26	389.4	16.40	78	16.41	16.35	311.4	63,263	0.49%	大買/鉅額交易
2021/11/25	282	16.66	1	16.70	16.80	281	62,823	0.45%	大買/鉅額交易
2021/11/24	213	16.85	715.5	16.87	16.80	-502.5	63,421	-0.79%	大買/大賣/鉅額交易
2021/11/23	566	16.73	132.4	16.79	16.80	433.6	62,961	0.69%	大買/大賣/鉅額交易
2021/11/22	33	16.69	6.2	16.68	16.70	26.8	62,204	0.04%
2021/11/19	158	16.87	26.9	16.87	16.85	131.1	61,861	0.21%	大買/鉅額交易
2021/11/18	196	17.18	72.2	17.20	17.10	123.8	60,633	0.20%	大買/鉅額交易
2021/11/17	200.8	16.79	212.3	16.58	16.95	-11.5	58,267	-0.02%	大買/大賣/
2021/11/16	80	15.40	29	15.54	15.65	51	54,411	0.09%
2021/11/15	265.9	15.56	530	15.64	15.60	-264.1	54,942	-0.48%	大買/大賣/鉅額交易
2021/11/12	51.8	15.19	1,717.3	15.01	15.30	-1,665.5	53,620	-3.11%	大賣/鉅額交易
2021/11/11	821.7	14.45	837	14.59	14.50	-15.3	51,294	-0.03%	大買/大賣/
2021/11/10	10	14.30	3	14.32	14.35	7	53,352	0.01%
2021/11/09	3	14.25	51	14.29	14.30	-48	56,846	-0.08%
2021/11/08	2.2	14.25	1	14.30	14.30	1.2	57,001	0.00%
2021/11/05	6.1	14.11	30	14.15	14.15	-23.9	58,065	-0.04%
2021/11/04	10.1	14.19	32	14.20	14.15	-21.9	59,407	-0.04%
2021/11/03	2.5	14.13	0.1	14.20	14.15	2.4	60,455	0.00%
2021/11/02	2	14.13	3	14.15	14.15	-1	61,236	0.00%
2021/11/01	5.5	14.13	40	14.20	14.10	-34.5	61,653	-0.06%
2021/10/29	662	14.20	5.2	14.21	14.20	656.8	61,686	1.06%	大買/鉅額交易
2021/10/28	1.1	14.30	658	14.30	14.35	-656.9	61,681	-1.07%	大賣/鉅額交易
2021/10/27	1.6	14.30	12	14.31	14.30	-10.4	61,901	-0.02%
2021/10/26	306	14.28	132	14.30	14.30	174	62,189	0.28%	大買/大賣/鉅額交易
2021/10/25	1.1	14.15	6	14.15	14.15	-4.9	62,115	-0.01%
2021/10/22	9	14.14	102	14.20	14.15	-93	63,530	-0.15%	大賣/
2021/10/21	4	14.18	54	14.15	14.15	-50	64,559	-0.08%
2021/10/20	48	14.15	18	14.10	14.15	30	64,956	0.05%
2021/10/19	20	14.31	10.7	14.24	14.25	9.3	65,046	0.01%
2021/10/18	373	14.21	1	14.30	14.20	372	65,164	0.57%	大買/鉅額交易
2021/10/15	560.2	14.10	6	14.10	14.10	554.2	65,357	0.85%	大買/鉅額交易
2021/10/14	33	14.06	6.2	14.00	14.00	26.8	66,634	0.04%
2021/10/13	8	14.10	0	0.00	14.10	8	68,350	0.01%
2021/10/12	3	14.13	18	14.08	14.20	-15	70,419	-0.02%
2021/10/08	1	14.15	3	14.12	14.15	-2	70,965	0.00%
2021/10/07	15	14.13	307	14.15	14.10	-292	71,561	-0.41%	大賣/鉅額交易
2021/10/06	6.2	13.96	0.5	14.00	14.00	5.7	72,631	0.01%
2021/10/05	310	13.85	0	0.00	13.95	310	73,764	0.42%	大買/鉅額交易
2021/10/04	1	13.90	80	13.95	13.90	-79	74,530	-0.11%
2021/10/01	429	13.99	37	13.95	14.00	392	76,499	0.51%	大買/鉅額交易
2021/09/30	37	14.14	356	14.15	14.20	-319	76,853	-0.42%	大賣/鉅額交易
2021/09/29	353	14.00	24	14.04	14.05	329	77,139	0.43%	大買/鉅額交易
2021/09/28	3	14.15	4	14.13	14.20	-1	77,236	0.00%
2021/09/27	356	14.20	33	14.17	14.20	323	77,492	0.42%	大買/鉅額交易
2021/09/24	41	14.09	2	14.05	14.10	39	77,668	0.05%
2021/09/23	2	14.10	4	14.10	14.10	-2	77,779	0.00%
2021/09/22	74	13.92	25	13.90	14.10	49	78,426	0.06%
2021/09/17	50	14.40	3	14.45	14.25	47	78,310	0.06%
2021/09/16	39.6	14.60	34	14.59	14.50	5.6	77,892	0.01%
2021/09/15	0	0.00	54	14.26	14.35	-54	76,980	-0.07%
2021/09/14	108.6	14.16	481	14.11	14.30	-372.4	78,401	-0.47%	大買/大賣/鉅額交易
2021/09/13	98	14.10	118	14.07	14.10	-20	80,629	-0.02%	大賣/
2021/09/10	361	13.85	1	13.80	13.90	360	80,610	0.45%	大買/鉅額交易
2021/09/09	3	13.75	3	13.78	13.80	0	81,822	0.00%
2021/09/08	16	13.73	10	13.70	13.75	6	81,808	0.01%
2021/09/07	24.1	13.79	0	0.00	13.85	24.1	81,940	0.03%
2021/09/06	26	13.82	5.1	13.88	13.80	20.9	81,919	0.03%
2021/09/03	5	13.91	7	13.87	13.95	-2	81,961	0.00%
2021/09/02	90	13.85	354	13.85	13.75	-264	82,377	-0.32%	大賣/鉅額交易
2021/09/01	44	14.14	12.1	14.05	14.10	31.9	81,731	0.04%
2021/08/31	366.2	14.00	33	14.04	14.20	333.2	81,436	0.41%	大買/鉅額交易
2021/08/30	10	14.00	16.3	13.96	14.20	-6.3	81,177	-0.01%
2021/08/27	15	13.78	3	13.75	13.80	12	80,857	0.01%
2021/08/26	3	13.53	4	13.55	13.65	-1	80,751	0.00%
2021/08/25	3.9	13.57	16	13.53	13.65	-12.1	81,508	-0.01%
2021/08/24	20	13.26	14	13.36	13.40	6	81,434	0.01%
2021/08/23	10	13.25	3	13.28	13.35	7	82,123	0.01%
2021/08/20	33.1	13.06	28	13.07	13.15	5.1	82,382	0.01%
2021/08/19	59.1	13.28	30	13.50	13.20	29.1	82,509	0.04%
2021/08/18	65	13.58	47	13.54	13.60	18	81,570	0.02%
2021/08/17	28	13.57	23.5	13.54	13.65	4.5	81,339	0.01%
2021/08/16	454	13.90	35	13.78	13.70	419	80,832	0.52%	大買/鉅額交易
2021/08/13	144	14.46	88	14.27	14.30	56	78,735	0.07%	大買/
2021/08/12	3	13.85	0	0.00	13.85	3	76,171	0.00%
2021/08/11	75	13.91	139	13.97	13.90	-64	77,421	-0.08%	大賣/
2021/08/10	21	13.72	56	13.80	13.85	-35	79,013	-0.04%
2021/08/09	17	14.15	124.5	14.19	14.15	-107.5	81,499	-0.13%	大賣/鉅額交易
2021/08/06	10	14.25	420	14.25	14.25	-410	82,427	-0.50%	大賣/鉅額交易
2021/08/05	0	0.00	2	14.20	14.25	-2	84,791	0.00%
2021/08/04	2	14.20	0	0.00	14.25	2	90,808	0.00%
2021/08/03	22	14.10	1	14.15	14.20	21	95,849	0.02%
2021/08/02	1	14.05	100	14.05	14.20	-99	98,894	-0.10%
2021/07/30	110	14.20	10	14.16	14.10	100	99,430	0.10%	大買/
2021/07/29	57	14.05	3	14.07	14.10	54	100,379	0.05%
2021/07/28	32.1	13.73	91	13.75	13.85	-59	102,409	-0.06%
2021/07/27	50	14.00	113	14.00	13.95	-63	106,150	-0.06%	大賣/
2021/07/26	12	14.34	5	14.56	14.25	7	107,347	0.01%
2021/07/23	0	0.00	502	14.33	14.40	-502	109,081	-0.46%	大賣/鉅額交易
2021/07/22	27	14.18	112	14.20	14.20	-85	111,678	-0.08%	大賣/
2021/07/21	364.6	14.08	278	14.28	14.10	86.6	114,878	0.08%	大買/大賣/
2021/07/20	580	14.11	258	14.15	14.15	322	120,639	0.27%	大買/大賣/鉅額交易
2021/07/19	31	14.58	6	14.78	14.45	25	121,839	0.02%
2021/07/16	13	14.49	151.8	14.51	14.70	-138.8	123,822	-0.11%	大賣/鉅額交易
2021/07/15	30.7	14.16	98	14.10	14.20	-67.3	122,551	-0.05%
2021/07/14	320	13.81	305.7	13.95	13.95	14.3	122,986	0.01%	大買/大賣/
2021/07/13	20	13.95	7	13.98	13.80	13	124,648	0.01%
2021/07/12	2.7	13.94	379.3	13.92	13.95	-376.6	124,581	-0.30%	大賣/鉅額交易
2021/07/09	56.1	13.78	412	13.73	13.70	-355.9	124,502	-0.29%	大賣/鉅額交易
2021/07/08	1,055.1	13.87	1,529.4	13.89	13.95	-474.3	124,941	-0.38%	大買/大賣/鉅額交易
2021/07/07	784	13.40	36.1	13.45	13.50	747.9	124,426	0.60%	大買/鉅額交易
2021/07/06	1,425	13.30	45	13.31	13.30	1,380	126,833	1.09%	大買/鉅額交易
2021/07/05	20	13.20	355.7	13.25	13.25	-335.7	126,659	-0.27%	大賣/鉅額交易
2021/07/02	843	13.15	33	13.12	13.15	810	126,296	0.64%	大買/鉅額交易
2021/07/01	108.4	13.10	6	13.15	13.05	102.4	126,328	0.08%	大買/鉅額交易
2021/06/30	223	13.15	70	13.17	13.15	153	126,167	0.12%	大買/鉅額交易
2021/06/29	980	13.27	11.1	13.00	13.00	968.9	126,127	0.77%	大買/鉅額交易
2021/06/28	110.6	13.14	114.3	13.19	13.20	-3.7	125,824	0.00%	大買/大賣/
2021/06/25	300.2	12.95	15	12.94	12.95	285.2	125,374	0.23%	大買/鉅額交易
2021/06/24	58	12.90	24	12.85	12.80	34	125,396	0.03%
2021/06/23	73	12.90	333	12.92	12.85	-260	126,305	-0.21%	大賣/鉅額交易
2021/06/22	485	12.63	264	12.91	12.65	221	126,230	0.18%	大買/大賣/鉅額交易
2021/06/21	260	12.21	0	0.00	12.15	260	123,178	0.21%	大買/鉅額交易
2021/06/18	88	12.32	3	12.25	12.25	85	122,899	0.07%
2021/06/17	126	12.45	11	12.40	12.45	115	122,509	0.09%	大買/鉅額交易
2021/06/16	32	12.33	0	0.00	12.35	32	124,544	0.03%
2021/06/15	181	12.38	28	12.45	12.40	153	124,700	0.12%	大買/鉅額交易
2021/06/11	1	12.50	404	12.45	12.50	-403	124,890	-0.32%	大賣/鉅額交易
2021/06/10	0.1	12.45	0	0.00	12.45	0.1	125,395	0.00%
2021/06/09	28	12.45	10	12.40	12.45	18	126,284	0.01%
2021/06/08	0	0.00	2	12.55	12.55	-2	126,469	0.00%
2021/06/07	2	12.48	251	12.50	12.50	-249	128,135	-0.19%	大賣/鉅額交易
2021/06/04	6.5	12.55	128	12.61	12.65	-121.5	128,650	-0.09%	大賣/鉅額交易
2021/06/03	5	12.67	524	12.69	12.70	-519	129,597	-0.40%	大賣/鉅額交易
2021/06/02	449	12.72	31.5	12.72	12.75	417.5	130,004	0.32%	大買/鉅額交易
2021/06/01	92	12.47	17	12.52	12.60	75	129,273	0.06%
2021/05/31	615	12.36	41.8	12.41	12.45	573.2	129,332	0.44%	大買/鉅額交易
2021/05/28	80	12.35	16	12.25	12.30	64	128,901	0.05%
2021/05/27	21	12.05	62	12.04	12.10	-41	128,298	-0.03%
2021/05/26	2	12.15	121.5	12.25	12.20	-119.5	128,177	-0.09%	大賣/鉅額交易
2021/05/25	50	12.13	80.1	12.13	12.10	-30.1	128,520	-0.02%
2021/05/24	4	12.03	13	12.00	12.05	-9	128,334	-0.01%
2021/05/21	56	11.99	24	12.01	12.05	32	128,303	0.02%
2021/05/20	14	11.79	44	11.78	11.85	-30	127,584	-0.02%
2021/05/19	204	11.98	59	11.98	11.95	145	126,812	0.11%	大買/鉅額交易
2021/05/18	91	11.76	29.5	11.89	12.10	61.5	125,810	0.05%
2021/05/17	512.6	11.55	328.2	11.48	11.20	184.4	123,704	0.15%	大買/大賣/鉅額交易
2021/05/14	394	12.11	64	12.19	12.10	330	119,729	0.28%	大買/鉅額交易
2021/05/13	159	12.18	36	12.17	12.10	123	117,481	0.10%	大買/鉅額交易
2021/05/12	268.5	12.61	415.4	12.73	12.40	-146.9	114,416	-0.13%	大買/大賣/鉅額交易
2021/05/11	1,233.8	13.21	98	13.11	13.00	1,135.8	108,102	1.05%	大買/鉅額交易
2021/05/10	439	13.35	175	13.27	13.35	264	102,931	0.26%	大買/大賣/鉅額交易
2021/05/07	13.8	12.76	71	12.78	12.85	-57.2	100,112	-0.06%
2021/05/06	51	12.70	1,323	12.74	12.75	-1,272	99,754	-1.28%	大賣/鉅額交易
2021/05/05	132	12.63	914	12.75	12.60	-782	98,452	-0.79%	大買/大賣/鉅額交易
2021/05/04	512.2	12.32	228.2	12.35	12.35	284	96,151	0.30%	大買/大賣/鉅額交易
2021/05/03	97	13.02	197	13.15	13.00	-100	91,250	-0.11%	大賣/
2021/04/29	510	13.00	315	13.13	13.05	195	89,321	0.22%	大買/大賣/鉅額交易
2021/04/28	1,143	13.43	17.4	13.15	13.15	1,125.6	86,923	1.29%	大買/鉅額交易
2021/04/27	258	13.37	424.4	13.40	13.45	-166.4	84,339	-0.20%	大買/大賣/鉅額交易
2021/04/26	120.1	13.35	710.7	12.98	13.50	-590.6	80,862	-0.73%	大買/大賣/鉅額交易
2021/04/23	167	12.16	171.6	12.11	12.30	-4.6	74,293	-0.01%	大買/大賣/
2021/04/22	460	12.11	184.8	12.10	11.85	275.2	72,104	0.38%	大買/大賣/鉅額交易
2021/04/21	61	11.69	205.9	11.68	11.75	-144.9	68,469	-0.21%	大賣/鉅額交易
2021/04/20	58	11.76	236	11.79	11.80	-178	68,119	-0.26%	大賣/鉅額交易
2021/04/19	185	11.73	91.3	11.69	11.80	93.7	67,727	0.14%	大買/
2021/04/16	115.5	11.20	52.1	11.25	11.25	63.4	67,623	0.09%	大買/
2021/04/15	1,232	11.16	85	11.17	11.25	1,147	67,182	1.71%	大買/鉅額交易
2021/04/14	289	10.96	185	11.01	11.05	104	66,270	0.16%	大買/大賣/鉅額交易
2021/04/13	185	11.20	22.5	11.07	11.05	162.5	65,355	0.25%	大買/鉅額交易
2021/04/12	120	11.08	391.5	11.02	11.15	-271.5	63,818	-0.43%	大買/大賣/鉅額交易
2021/04/09	203	10.35	23	10.35	10.40	180	60,551	0.30%	大買/鉅額交易
2021/04/08	11	10.41	0	0.00	10.40	11	60,532	0.02%
2021/04/07	15	10.42	665	10.44	10.45	-650	61,313	-1.06%	大賣/鉅額交易
2021/04/06	2	10.45	5.1	10.49	10.45	-3.1	61,136	-0.01%
2021/04/01	1	10.50	143	10.50	10.50	-142	60,829	-0.23%	大賣/鉅額交易
2021/03/31	29	10.45	108	10.40	10.50	-79	60,761	-0.13%	大賣/
2021/03/30	505.5	10.40	6.2	10.39	10.40	499.3	61,195	0.82%	大買/鉅額交易
2021/03/29	49	10.46	19.5	10.46	10.50	29.5	61,482	0.05%
2021/03/26	118.5	10.59	48	10.65	10.50	70.5	62,181	0.11%	大買/
2021/03/25	176	10.43	95.2	10.40	10.50	80.8	62,038	0.13%	大買/
2021/03/24	13	10.20	165	10.15	10.20	-152	62,349	-0.24%	大賣/鉅額交易
2021/03/23	77	10.29	11	10.25	10.20	66	62,367	0.11%
2021/03/22	21	10.14	96.2	10.11	10.15	-75.2	62,486	-0.12%
2021/03/19	78	10.02	293.2	10.07	10.00	-215.2	62,256	-0.35%	大賣/鉅額交易
2021/03/18	43	10.02	10	10.02	10.00	33	60,575	0.05%
2021/03/17	38	10.02	57	10.05	10.05	-19	60,896	-0.03%
2021/03/16	17	10.10	17.7	10.12	10.10	-0.7	60,755	0.00%
2021/03/15	62	10.04	168	10.02	10.10	-106	60,452	-0.18%	大賣/鉅額交易
2021/03/12	104	9.82	61	9.84	9.87	43	59,766	0.07%	大買/
2021/03/11	237	9.89	61	9.93	9.83	176	60,524	0.29%	大買/鉅額交易
2021/03/10	251	9.79	1,355.3	9.78	9.80	-1,104.3	59,580	-1.85%	大買/大賣/鉅額交易
2021/03/09	12	9.60	91.3	9.67	9.70	-79.3	58,773	-0.13%
2021/03/08	112	9.52	24	9.50	9.46	88	57,704	0.15%	大買/
2021/03/05	24	9.39	64	9.39	9.44	-40	57,289	-0.07%
2021/03/04	190	9.39	13	9.44	9.45	177	58,862	0.30%	大買/鉅額交易
2021/03/03	312	9.35	28	9.37	9.42	284	58,451	0.49%	大買/鉅額交易
2021/03/02	25	9.33	5.4	9.35	9.28	19.6	57,903	0.03%
2021/02/26	54	9.38	2	9.45	9.30	52	57,908	0.09%
2021/02/25	109	9.43	59	9.48	9.55	50	56,837	0.09%	大買/
2021/02/24	46.5	9.31	39.5	9.33	9.31	7	55,825	0.01%
2021/02/23	19	9.27	61	9.28	9.29	-42	55,424	-0.08%
2021/02/22	29	9.23	3	9.22	9.20	26	54,947	0.05%
2021/02/19	14	9.18	1	9.20	9.20	13	54,816	0.02%
2021/02/18	2.2	9.24	14	9.25	9.25	-11.8	54,667	-0.02%
2021/02/17	4	9.16	8.4	9.19	9.19	-4.4	54,240	-0.01%
2021/02/05	4	9.04	6	9.04	9.06	-2	53,406	0.00%
2021/02/04	22	9.02	64.2	9.03	9.03	-42.2	53,389	-0.08%
2021/02/03	14	9.01	2	9.05	9.05	12	53,773	0.02%
2021/02/02	19	8.99	37.1	8.96	8.95	-18.1	53,969	-0.03%
2021/02/01	2	8.93	13	8.96	8.93	-11	53,717	-0.02%
2021/01/29	13	8.95	5	8.98	8.92	8	53,647	0.01%
2021/01/28	61	8.96	3	8.96	8.94	58	53,137	0.11%
2021/01/27	13.1	9.03	7	9.06	9.01	6.1	52,475	0.01%
2021/01/26	15	9.03	3	9.04	9.04	12	52,234	0.02%
2021/01/25	29	9.06	11	9.09	9.08	18	51,945	0.03%
2021/01/22	45	9.06	0	0.00	9.04	45	51,816	0.09%
2021/01/21	34.1	9.13	22	9.15	9.06	12.1	51,422	0.02%
2021/01/20	123	9.15	31	9.11	9.06	92	51,121	0.18%	大買/
2021/01/19	39	9.28	582	9.30	9.31	-543	50,347	-1.08%	大賣/鉅額交易
2021/01/18	222	9.21	3.4	9.17	9.25	218.6	50,015	0.44%	大買/鉅額交易
2021/01/15	135	9.34	15	9.37	9.28	120	49,517	0.24%	大買/鉅額交易
2021/01/14	330	9.43	8	9.52	9.46	322	49,113	0.66%	大買/鉅額交易
2021/01/13	513	9.52	566	9.58	9.51	-53	48,581	-0.11%	大買/大賣/
2021/01/12	777	9.42	1,621	9.50	9.47	-844	47,754	-1.77%	大買/大賣/鉅額交易
2021/01/11	165	9.64	107	9.76	9.71	58	46,504	0.12%	大買/大賣/
2021/01/08	129	9.39	92	9.38	9.41	37	44,014	0.08%	大買/
2021/01/07	52	9.29	12.4	9.32	9.29	39.6	43,079	0.09%
2021/01/06	271	9.29	28.3	9.31	9.28	242.7	42,418	0.57%	大買/鉅額交易
2021/01/05	31.7	9.21	20.1	9.22	9.24	11.6	41,546	0.03%
2021/01/04	12	9.22	32	9.28	9.24	-20	41,129	-0.05%
2020/12/31	34	9.31	27	9.30	9.30	7	40,631	0.02%
2020/12/30	1,503	9.30	129	9.37	9.38	1,374	39,974	3.44%	大買/大賣/鉅額交易
2020/12/29	14	9.19	0	0.00	9.18	14	38,800	0.04%
2020/12/28	83	9.17	21	9.19	9.17	62	38,423	0.16%
2020/12/25	116	9.25	117	9.28	9.20	-1	38,192	0.00%	大買/大賣/
2020/12/24	51.9	9.16	35	9.18	9.22	16.9	37,695	0.04%
2020/12/23	11	9.03	3	9.04	9.19	8	36,409	0.02%
2020/12/22	11	9.11	33	9.10	9.05	-22	35,227	-0.06%
2020/12/21	15	9.08	20	9.08	9.11	-5	34,095	-0.01%
2020/12/18	45	9.08	61	9.17	9.04	-16	32,588	-0.05%
2020/12/17	30	9.07	10	9.13	9.15	20	30,533	0.07%
2020/12/16	1	9.11	22.6	9.10	9.10	-21.6	29,857	-0.07%
2020/12/15	29	8.98	0	0.00	8.94	29	29,180	0.10%
2020/12/14	44	9.06	0	0.00	9.06	44	28,503	0.15%
2020/12/11	37	9.05	25.1	9.05	9.07	11.9	27,831	0.04%
2020/12/10	78	8.92	4	8.96	8.96	74	26,740	0.28%
2020/12/09	7	8.90	39	8.89	8.90	-32	26,316	-0.12%
2020/12/08	40	8.98	15	9.01	8.95	25	25,947	0.10%
2020/12/07	19	9.11	34	9.14	9.13	-15	25,171	-0.06%
2020/12/04	42	8.99	13	8.99	9.00	29	23,819	0.12%
2020/12/03	34	8.91	0	0.00	8.92	34	22,879	0.15%
2020/12/02	6	8.84	507	8.83	8.93	-501	22,440	-2.23%	大賣/鉅額交易
2020/12/01	36	8.85	1	8.84	8.88	35	21,754	0.16%
2020/11/30	60	8.86	37	8.90	8.92	23	21,563	0.11%
2020/11/27	11	8.71	15.1	8.70	8.74	-4.1	19,732	-0.02%
2020/11/26	23	8.68	1	8.70	8.71	22	19,422	0.11%
2020/11/25	40	8.70	0	0.00	8.68	40	19,619	0.20%
2020/11/23	1	8.65	1	8.69	8.68	0	19,056	0.00%
2020/11/20	62	8.65	0	0.00	8.64	62	18,889	0.33%
2020/11/19	8	8.68	20.4	8.69	8.69	-12.4	18,794	-0.07%
2020/11/18	0	0.00	13.2	8.69	8.72	-13.2	18,609	-0.07%
2020/11/17	100	8.64	0	0.00	8.66	100	18,466	0.54%
2020/11/16	3	8.66	10	8.67	8.68	-7	18,839	-0.04%
2020/11/13	2	8.62	41	8.63	8.64	-39	18,914	-0.21%
2020/11/12	9	8.67	2	8.69	8.69	7	18,904	0.04%
2020/11/11	35	8.77	9	8.75	8.79	26	18,722	0.14%
2020/11/10	58	8.70	12	8.70	8.67	46	18,183	0.25%
2020/11/09	7	8.62	100	8.62	8.62	-93	17,793	-0.52%
2020/11/05	2	8.54	2	8.58	8.52	0	17,546	0.00%
2020/11/03	1	8.52	1	8.50	8.53	0	17,807	0.00%
2020/11/02	108	8.43	0	0.00	8.46	108	17,998	0.60%	大買/鉅額交易
2020/10/30	28	8.38	0	0.00	8.38	28	18,094	0.15%
2020/10/29	20	8.40	0	0.00	8.44	20	17,946	0.11%
2020/10/28	14	8.48	3	8.49	8.50	11	17,975	0.06%
2020/10/27	3.2	8.51	0	0.00	8.52	3.2	18,143	0.02%
2020/10/23	1	8.47	0	0.00	8.47	1	18,589	0.01%
2020/10/22	0	0.00	1	8.50	8.44	-1	18,859	-0.01%
2020/10/21	0	0.00	1	8.50	8.50	-1	18,834	-0.01%
2020/10/20	5	8.47	6	8.50	8.49	-1	19,061	-0.01%
2020/10/19	0	0.00	7	8.51	8.50	-7	19,162	-0.04%
2020/10/16	0	0.00	2	8.45	8.42	-2	19,418	-0.01%
2020/10/15	2	8.43	0	0.00	8.42	2	19,745	0.01%
2020/10/14	0	0.00	2.7	8.51	8.47	-2.7	19,782	-0.01%
2020/10/13	7	8.46	0	0.00	8.50	7	19,956	0.04%
2020/10/12	3	8.54	25	8.55	8.55	-22	20,127	-0.11%
2020/10/08	0	0.00	1	8.59	8.60	-1	20,342	0.00%
2020/10/07	7	8.55	46.2	8.54	8.55	-39.2	20,568	-0.19%
2020/10/06	1	8.59	4	8.58	8.61	-3	20,790	-0.01%
2020/10/05	3	8.49	1	8.59	8.45	2	21,102	0.01%
2020/09/30	6	8.52	21	8.55	8.51	-15	21,654	-0.07%
2020/09/29	0	0.00	6	8.51	8.51	-6	21,984	-0.03%
2020/09/28	2	8.36	1	8.40	8.41	1	22,689	0.00%
2020/09/25	4	8.28	6	8.31	8.33	-2	24,011	-0.01%
2020/09/24	56	8.26	34	8.25	8.21	22	25,377	0.09%
2020/09/23	40	8.45	1	8.46	8.46	39	25,610	0.15%
2020/09/22	27	8.51	0	0.00	8.50	27	26,012	0.10%
2020/09/21	34	8.62	103	8.65	8.61	-69	26,180	-0.26%	大賣/
2020/09/18	4	8.68	30	8.72	8.65	-26	26,412	-0.10%
2020/09/17	9	8.71	0	0.00	8.70	9	26,146	0.03%
2020/09/15	16	8.75	0	0.00	8.75	16	26,226	0.06%
2020/09/14	101	8.76	9	8.75	8.77	92	26,778	0.34%	大買/
2020/09/11	11	8.77	20	8.77	8.77	-9	26,860	-0.03%
2020/09/10	23	8.68	3	8.68	8.70	20	26,718	0.07%
2020/09/09	2	8.54	1	8.59	8.60	1	26,769	0.00%
2020/09/08	8	8.65	1	8.67	8.66	7	27,064	0.03%
2020/09/07	1	8.57	32	8.60	8.62	-31	27,362	-0.11%
2020/09/04	21.5	8.56	2	8.57	8.58	19.5	27,860	0.07%
2020/09/03	19	8.61	17	8.64	8.59	2	27,964	0.01%
2020/09/02	12	8.58	3.4	8.55	8.57	8.6	27,849	0.03%
2020/09/01	10	8.59	12	8.59	8.60	-2	28,084	-0.01%
2020/08/31	1	8.54	2	8.66	8.54	-1	28,148	0.00%
2020/08/28	11	8.58	2	8.63	8.61	9	28,056	0.03%
2020/08/27	4	8.56	22	8.56	8.57	-18	28,494	-0.06%
2020/08/26	12	8.58	0	0.00	8.58	12	28,682	0.04%
2020/08/25	5	8.60	2	8.59	8.58	3	29,029	0.01%
2020/08/24	28	8.53	6.1	8.53	8.53	21.9	29,425	0.07%
2020/08/21	2	8.50	7	8.55	8.56	-5	29,646	-0.02%
2020/08/20	35	8.52	7	8.42	8.41	28	29,657	0.09%
2020/08/19	15	8.69	3	8.69	8.65	12	29,248	0.04%
2020/08/18	103	8.69	2	8.68	8.67	101	29,074	0.35%	大買/鉅額交易
2020/08/17	1.9	8.71	16.8	8.70	8.70	-14.8	29,196	-0.05%
2020/08/13	3	8.69	0	0.00	8.68	3	29,262	0.01%
2020/08/12	3	8.69	0	0.00	8.68	3	29,449	0.01%
2020/08/11	6	8.71	10	8.70	8.68	-4	29,567	-0.01%
2020/08/10	4	8.72	23.8	8.71	8.72	-19.8	29,663	-0.07%
2020/08/07	7	8.65	2	8.71	8.66	5	29,659	0.02%
2020/08/06	9	8.73	9	8.75	8.71	0	29,540	0.00%
2020/08/05	0	0.00	1.4	8.65	8.63	-1.4	29,537	0.00%
2020/08/04	0	0.00	4	8.61	8.58	-4	29,689	-0.01%
2020/08/03	5	8.55	0	0.00	8.53	5	29,707	0.02%
2020/07/31	10	8.66	0	0.00	8.64	10	29,568	0.03%
2020/07/30	7	8.65	10	8.69	8.66	-3	29,583	-0.01%
2020/07/29	1	8.74	1	8.73	8.75	0	29,487	0.00%
2020/07/28	13	8.60	5	8.59	8.59	8	29,815	0.03%
2020/07/27	3	8.67	2	8.62	8.61	1	30,109	0.00%
2020/07/24	1	8.81	1	8.84	8.75	0	30,314	0.00%
2020/07/23	7	8.86	1.5	8.88	8.86	5.5	30,505	0.02%
2020/07/22	1	8.86	1.3	8.86	8.90	-0.3	30,663	0.00%
2020/07/21	3	8.90	16	8.86	8.85	-13	30,465	-0.04%
2020/07/20	11	8.89	30	8.91	8.94	-19	30,241	-0.06%
2020/07/17	9	8.91	2	8.92	8.91	7	30,297	0.02%
2020/07/16	59	8.89	3	8.89	8.87	56	30,725	0.18%
2020/07/15	32	8.88	67.8	8.86	8.86	-35.8	30,708	-0.12%
2020/07/14	17	8.88	32	8.89	8.88	-15	30,875	-0.05%
2020/07/13	3	8.76	7.1	8.74	8.81	-4.1	31,115	-0.01%
2020/07/10	8	8.75	3	8.74	8.75	5	31,523	0.02%
2020/07/09	5	8.87	61	8.89	8.83	-56	31,610	-0.18%
2020/07/08	3	8.91	0	0.00	8.92	3	31,802	0.01%
2020/07/07	26	9.02	0	0.00	8.94	26	31,687	0.08%
2020/07/06	126	9.03	34.2	9.04	9.04	91.8	31,066	0.30%	大買/
2020/07/03	57	9.47	21	9.47	9.47	36	29,825	0.12%
2020/07/02	29	9.46	0	0.00	9.48	29	28,526	0.10%
2020/07/01	44	9.48	3	9.48	9.48	41	28,038	0.15%
2020/06/30	0	0.00	5	9.46	9.46	-5	27,582	-0.02%
2020/06/29	28	9.31	3	9.35	9.37	25	27,984	0.09%
2020/06/24	44.3	9.38	2	9.38	9.34	42.3	27,915	0.15%
2020/06/23	8	9.36	34	9.35	9.33	-26	28,234	-0.09%
2020/06/22	9	9.31	4.8	9.32	9.32	4.2	28,295	0.01%
2020/06/19	31.5	9.27	0	0.00	9.26	31.5	28,847	0.11%
2020/06/18	7	9.37	0	0.00	9.40	7	28,729	0.02%
2020/06/17	10	9.41	1	9.41	9.40	9	28,912	0.03%
2020/06/16	7	9.37	101	9.37	9.39	-94	29,766	-0.32%	大賣/
2020/06/15	22	9.17	2	9.28	9.27	20	31,261	0.06%
2020/06/12	108	9.11	23	9.12	9.16	85	31,650	0.27%	大買/
2020/06/11	106	9.26	123	9.31	9.20	-17	32,027	-0.05%	大買/大賣/
2020/06/10	13	9.46	1	9.46	9.47	12	31,963	0.04%
2020/06/09	0	0.00	51.3	9.45	9.48	-51.3	33,030	-0.16%
2020/06/08	265	9.45	10	9.48	9.49	255	33,656	0.76%	大買/鉅額交易
2020/06/05	106	9.34	345	9.35	9.40	-239	33,743	-0.71%	大買/大賣/鉅額交易
2020/06/04	51	9.34	114	9.34	9.36	-63	34,278	-0.18%	大賣/
2020/06/03	1	9.28	38	9.28	9.30	-37	34,614	-0.11%
2020/06/02	2	9.16	5	9.15	9.14	-3	34,369	-0.01%
2020/06/01	20	9.13	9.3	9.15	9.11	10.7	34,332	0.03%
2020/05/29	204	8.99	11	9.02	9.09	193	34,099	0.57%	大買/鉅額交易
2020/05/28	12	9.04	0	0.00	9.00	12	33,815	0.04%
2020/05/27	19	9.05	113	9.08	9.07	-94	33,948	-0.28%	大賣/
2020/05/26	3	9.03	5	9.02	9.02	-2	34,214	-0.01%
2020/05/25	20	8.91	6	8.89	8.97	14	34,322	0.04%
2020/05/22	139	8.95	0	0.00	8.93	139	34,457	0.40%	大買/鉅額交易
2020/05/21	4	9.02	1	9.04	9.01	3	34,522	0.01%
2020/05/20	7	9.03	1	9.04	9.02	6	34,534	0.02%
2020/05/19	15	9.01	1	9.04	9.00	14	34,542	0.04%
2020/05/15	1	8.99	18.5	9.01	8.95	-17.5	34,217	-0.05%
2020/05/14	30	9.00	307	9.01	8.99	-277	34,006	-0.81%	大賣/鉅額交易
2020/05/13	1	9.02	0.9	9.04	9.04	0.1	33,834	0.00%
2020/05/12	0	0.00	2	9.05	9.04	-2	33,932	-0.01%
2020/05/11	95	9.10	32	9.10	9.10	63	33,846	0.19%
2020/05/08	14	9.00	23	9.00	8.98	-9	33,671	-0.03%
2020/05/07	0	0.00	11	8.98	8.93	-11	33,666	-0.03%
2020/05/06	10	8.89	26	8.94	8.90	-16	33,670	-0.05%
2020/05/05	52	8.96	0	0.00	8.92	52	33,636	0.15%
2020/05/04	29	8.74	41	8.86	8.93	-12	33,672	-0.04%
2020/04/30	58	9.07	9	9.08	9.06	49	33,466	0.15%
2020/04/29	90	8.93	19	8.94	8.98	71	33,376	0.21%
2020/04/28	23	8.70	39.5	8.71	8.76	-16.5	33,328	-0.05%
2020/04/27	0	0.00	115	8.54	8.58	-115	34,140	-0.34%	大賣/鉅額交易
2020/04/24	35	8.40	5	8.46	8.40	30	34,012	0.09%
2020/04/23	31	8.42	1	8.44	8.43	30	34,060	0.09%
2020/04/22	54	8.33	1	8.41	8.39	53	33,930	0.16%
2020/04/21	13	8.38	36	8.34	8.36	-23	33,923	-0.07%
2020/04/20	3	8.57	0	0.00	8.56	3	33,551	0.01%
2020/04/17	115	8.62	14	8.69	8.60	101	33,599	0.30%	大買/鉅額交易
2020/04/16	15	8.53	11	8.58	8.51	4	33,464	0.01%
2020/04/15	256	8.63	6	8.65	8.66	250	33,094	0.76%	大買/鉅額交易
2020/04/14	34	8.42	74	8.46	8.51	-40	32,751	-0.12%
2020/04/13	9	8.35	175.1	8.36	8.35	-166.1	32,360	-0.51%	大賣/鉅額交易
2020/04/10	30	8.10	4.9	8.10	8.13	25.1	31,789	0.08%
2020/04/09	23	7.90	43	7.87	7.95	-20	31,596	-0.06%
2020/04/08	76	7.80	1	7.84	7.83	75	31,500	0.24%
2020/04/07	5	7.72	8	7.73	7.76	-3	31,386	-0.01%
2020/04/06	0	0.00	3	7.61	7.65	-3	31,416	-0.01%
2020/04/01	15	7.51	12	7.53	7.51	3	31,248	0.01%
2020/03/31	23	7.52	3	7.42	7.42	20	31,109	0.06%
2020/03/30	68	7.69	8	7.64	7.74	60	30,327	0.20%
2020/03/27	45	7.80	27	7.85	7.81	18	30,076	0.06%
2020/03/26	2	7.58	15	7.60	7.60	-13	29,712	-0.04%
2020/03/25	65	7.57	9	7.54	7.54	56	29,961	0.19%
2020/03/24	1	7.27	2	7.38	7.26	-1	29,536	0.00%
2020/03/23	22	7.05	1	7.12	7.01	21	29,297	0.07%
2020/03/20	36	7.24	22	7.39	7.35	14	29,208	0.05%
2020/03/19	54	7.06	31	7.01	6.90	23	28,477	0.08%
2020/03/18	34	7.59	82	7.57	7.50	-48	27,654	-0.17%
2020/03/17	54	7.67	0	0.00	7.60	54	27,212	0.20%
2020/03/16	33	8.00	0	0.00	7.93	33	26,615	0.12%
2020/03/13	135	7.98	55	7.97	8.29	80	26,174	0.31%	大買/
2020/03/12	30	8.65	2	8.60	8.56	28	24,977	0.11%
2020/03/11	16	8.97	2	8.98	8.97	14	24,337	0.06%
2020/03/10	29	8.99	25	8.99	9.00	4	24,120	0.02%
2020/03/09	99	9.04	46	9.03	9.03	53	23,767	0.22%
2020/03/06	15	9.22	0	0.00	9.18	15	23,205	0.06%
2020/03/05	3	9.34	1,002	9.36	9.36	-999	23,122	-4.32%	大賣/鉅額交易
2020/03/04	0	0.00	26.6	9.22	9.26	-26.6	23,182	-0.11%
2020/03/03	1,002	9.23	1	9.25	9.17	1,001	23,128	4.33%	大買/鉅額交易
2020/03/02	2	9.05	50	9.06	9.10	-48	23,074	-0.21%
2020/02/27	0	0.00	32	9.19	9.16	-32	23,444	-0.14%
2020/02/26	11	9.15	11	9.19	9.21	0	23,176	0.00%
2020/02/25	20	9.23	5.7	9.25	9.24	14.3	23,013	0.06%
2020/02/24	15	9.29	0.1	9.30	9.30	14.9	23,082	0.06%
2020/02/21	1	9.37	3	9.37	9.36	-2	22,923	-0.01%
2020/02/20	5	9.45	11	9.42	9.41	-6	22,910	-0.03%
2020/02/19	2	9.40	116	9.41	9.41	-114	22,921	-0.50%	大賣/鉅額交易
2020/02/18	2	9.36	22	9.36	9.37	-20	22,971	-0.09%
2020/02/17	3	9.36	101	9.37	9.36	-98	23,118	-0.42%	大賣/
2020/02/13	1	9.37	0	0.00	9.40	1	23,611	0.00%
2020/02/12	1	9.36	0	0.00	9.35	1	24,020	0.00%
2020/02/11	1	9.38	44	9.39	9.36	-43	24,391	-0.18%
2020/02/10	10	9.30	0	0.00	9.31	10	25,741	0.04%
2020/02/07	109	9.39	17.6	9.41	9.35	91.4	26,401	0.35%	大買/
2020/02/06	21	9.40	10	9.41	9.49	11	27,017	0.04%
2020/02/05	52	9.31	41.2	9.25	9.33	10.8	27,138	0.04%
2020/02/04	6	9.25	37	9.37	9.29	-31	27,028	-0.11%
2020/02/03	18	9.18	11	9.20	9.23	7	27,101	0.03%
2020/01/31	63	9.35	21	9.35	9.29	42	26,842	0.16%
2020/01/30	45	9.36	2	9.37	9.26	43	26,536	0.16%
2020/01/20	7	9.84	14	9.84	9.84	-7	25,320	-0.03%
2020/01/17	1	9.84	2	9.84	9.85	-1	25,290	0.00%
2020/01/16	5.4	9.85	0	0.00	9.85	5.4	25,530	0.02%
2020/01/15	7	9.83	14	9.87	9.84	-7	25,653	-0.03%
2020/01/14	90	9.84	21	9.87	9.88	69	25,665	0.27%
2020/01/13	22	9.81	1	9.80	9.83	21	25,487	0.08%
2020/01/10	17.4	9.75	10.6	9.75	9.74	6.8	25,698	0.03%
2020/01/09	2	9.63	1	9.63	9.63	1	25,855	0.00%
2020/01/08	18	9.57	6	9.58	9.56	12	25,981	0.05%
2020/01/07	8	9.65	1	9.65	9.65	7	25,779	0.03%
2020/01/06	25	9.68	13	9.66	9.65	12	25,811	0.05%
2020/01/03	0	0.00	54	9.74	9.76	-54	25,773	-0.21%
2020/01/02	13	9.72	7	9.73	9.72	6	25,819	0.02%
2019/12/31	0	0.00	3	9.75	9.73	-3	25,702	-0.01%
2019/12/30	3	9.75	10.2	9.77	9.72	-7.2	25,617	-0.03%
2019/12/27	1	9.79	8.2	9.80	9.79	-7.2	25,536	-0.03%
2019/12/26	11	9.80	2	9.79	9.79	9	25,435	0.04%
2019/12/25	2	9.80	3	9.80	9.81	-1	25,467	0.00%
2019/12/24	5	9.81	40	9.82	9.81	-35	25,460	-0.14%
2019/12/20	5	9.82	5	9.81	9.81	0	25,509	0.00%
2019/12/19	2	9.86	210	9.85	9.89	-208	25,067	-0.83%	大賣/鉅額交易
2019/12/18	2.1	9.88	1	9.92	9.90	1.1	24,854	0.00%
2019/12/17	4	9.82	4	9.89	9.93	0	24,888	0.00%
2019/12/16	17	9.84	0	0.00	9.81	17	24,640	0.07%
2019/12/13	26	9.87	58	9.90	9.91	-32	24,391	-0.13%
2019/12/12	82	9.71	36	9.74	9.77	46	23,478	0.20%
2019/12/11	0	0.00	0.3	9.69	9.69	-0.3	23,270	0.00%
2019/12/10	2	9.66	40.1	9.68	9.66	-38.1	23,292	-0.16%
2019/12/09	13	9.67	8	9.68	9.66	5	23,321	0.02%
2019/12/06	0	0.00	9	9.63	9.65	-9	23,362	-0.04%
2019/12/05	43	9.64	304	9.62	9.62	-261	23,280	-1.12%	大賣/鉅額交易
2019/12/04	8	9.56	415	9.57	9.58	-407	23,074	-1.76%	大賣/鉅額交易
2019/12/03	2	9.62	855	9.62	9.62	-853	22,973	-3.71%	大賣/鉅額交易
2019/12/02	11	9.67	3	9.65	9.66	8	22,910	0.03%
2019/11/29	19	9.74	0	0.00	9.71	19	22,714	0.08%
2019/11/28	5	9.80	0	0.00	9.80	5	22,477	0.02%
2019/11/27	69	9.89	1.1	9.87	9.82	67.9	22,536	0.30%
2019/11/26	0.1	9.85	0	0.00	9.87	0.1	22,388	0.00%
2019/11/25	113	9.88	12	9.91	9.92	101	21,636	0.47%	大買/鉅額交易
2019/11/22	110	9.85	0	0.00	9.88	110	22,022	0.50%	大買/鉅額交易
2019/11/21	12	9.76	2	9.77	9.78	10	21,968	0.05%
2019/11/20	32	9.85	0	0.00	9.87	32	21,685	0.15%
2019/11/19	0	0.00	22	9.87	9.92	-22	21,566	-0.10%
2019/11/18	3	9.84	0	0.00	9.90	3	21,519	0.01%
2019/11/15	3	9.83	3	9.89	9.90	0	21,380	0.00%
2019/11/14	19	9.83	5	9.84	9.83	14	21,305	0.07%
2019/11/13	9	9.89	2	9.89	9.89	7	21,386	0.03%
2019/11/12	2	9.92	31	9.96	9.97	-29	21,254	-0.14%
2019/11/11	10	9.90	70	9.90	9.89	-60	21,061	-0.28%
2019/11/08	8	10.05	15	10.04	10.00	-7	20,524	-0.03%
2019/11/07	118	10.13	66.3	10.13	10.10	51.7	20,082	0.26%	大買/
2019/11/06	67.5	9.93	21.1	9.97	9.94	46.4	18,601	0.25%
2019/11/05	116	9.81	77	9.80	9.86	39	18,098	0.22%	大買/
2019/11/04	160	9.62	8	9.62	9.65	152	17,590	0.86%	大買/鉅額交易
2019/11/01	16	9.51	2	9.53	9.54	14	17,576	0.08%
2019/10/31	621	9.57	11	9.57	9.50	610	17,750	3.44%	大買/鉅額交易
2019/10/30	14.7	9.50	17	9.50	9.53	-2.3	17,597	-0.01%
2019/10/29	3	9.48	2.2	9.49	9.48	0.8	17,591	0.00%
2019/10/28	2	9.48	7	9.48	9.50	-5	17,499	-0.03%
2019/10/25	334	9.50	6.7	9.50	9.47	327.3	17,436	1.88%	大買/鉅額交易
2019/10/24	211	9.50	19	9.52	9.54	192	17,336	1.11%	大買/鉅額交易
2019/10/23	43	9.45	1	9.41	9.41	42	17,087	0.25%
2019/10/22	0	0.00	11.4	9.46	9.49	-11.4	17,005	-0.07%
2019/10/21	6	9.45	0	0.00	9.45	6	16,986	0.04%
2019/10/18	1	9.41	0	0.00	9.47	1	16,897	0.01%
2019/10/17	4	9.42	65.6	9.42	9.46	-61.6	16,469	-0.37%
2019/10/16	2	9.28	32	9.27	9.34	-30	16,019	-0.19%
2019/10/14	2	9.27	5.8	9.23	9.27	-3.8	16,051	-0.02%
2019/10/09	83	9.12	10	9.15	9.11	73	15,930	0.46%
2019/10/08	5	9.19	2.5	9.26	9.20	2.5	15,837	0.02%
2019/10/07	16.8	9.18	0	0.00	9.15	16.8	15,905	0.11%
2019/10/04	4	9.18	7	9.18	9.17	-3	15,892	-0.02%
2019/10/03	113	9.16	0	0.00	9.14	113	15,974	0.71%	大買/鉅額交易
2019/10/02	12	9.27	0	0.00	9.25	12	15,890	0.08%
2019/10/01	6	9.24	0	0.00	9.29	6	15,899	0.04%
2019/09/27	104	9.28	2	9.30	9.24	102	16,020	0.64%	大買/鉅額交易
2019/09/26	0	0.00	3.3	9.34	9.31	-3.3	16,324	-0.02%
2019/09/25	0	0.00	10	9.34	9.34	-10	16,467	-0.06%
2019/09/24	3	9.38	0	0.00	9.37	3	16,455	0.02%
2019/09/23	5	9.43	0	0.00	9.39	5	16,623	0.03%
2019/09/20	3	9.39	15	9.39	9.37	-12	16,873	-0.07%
2019/09/19	8	9.41	30	9.41	9.42	-22	16,626	-0.13%
2019/09/18	52	9.43	30	9.42	9.42	22	16,719	0.13%
2019/09/17	13	9.37	0	0.00	9.45	13	16,676	0.08%
2019/09/16	3	9.43	11.3	9.43	9.44	-8.3	16,935	-0.05%
2019/09/12	0	0.00	2	9.45	9.44	-2	16,974	-0.01%
2019/09/11	60	9.39	3.4	9.44	9.40	56.6	17,073	0.33%
2019/09/10	7	9.34	0	0.00	9.39	7	16,977	0.04%
2019/09/09	3	9.26	170.4	9.28	9.32	-167.4	16,832	-0.99%	大賣/鉅額交易
2019/09/06	2	9.23	86	9.26	9.25	-84	16,853	-0.50%
2019/09/05	1	9.20	10.5	9.22	9.28	-9.5	16,910	-0.06%
2019/09/04	0	0.00	4	9.13	9.15	-4	16,818	-0.02%
2019/09/03	8	9.10	4	9.14	9.07	4	16,907	0.02%
2019/09/02	6	9.10	3	9.11	9.13	3	16,980	0.02%
2019/08/30	4	9.02	0	0.00	9.09	4	17,154	0.02%
2019/08/29	1	8.99	1	8.99	8.99	0	17,126	0.00%
2019/08/28	5	9.00	21	9.05	9.02	-16	17,213	-0.09%
2019/08/27	54	9.01	0	0.00	8.96	54	17,343	0.31%
2019/08/26	204	9.01	1	9.00	9.00	203	17,126	1.19%	大買/鉅額交易
2019/08/23	5	9.03	0	0.00	9.05	5	17,253	0.03%
2019/08/22	10	9.07	1	9.07	9.06	9	17,462	0.05%
2019/08/21	3	9.05	45	9.09	9.05	-42	19,290	-0.22%
2019/08/19	4	9.13	1	9.17	9.13	3	19,450	0.02%
2019/08/16	0	0.00	6	9.12	9.16	-6	19,725	-0.03%
2019/08/15	2	9.00	1	9.00	9.01	1	19,763	0.01%
2019/08/14	14	9.10	1	9.11	9.06	13	20,211	0.06%
2019/08/13	2	9.07	4	9.10	9.06	-2	20,299	-0.01%
2019/08/12	1	9.14	11	9.08	9.12	-10	20,643	-0.05%
2019/08/08	1	9.07	4	9.07	9.06	-3	20,972	-0.01%
2019/08/07	10	9.01	0	0.00	8.99	10	21,188	0.05%
2019/08/06	14	8.95	0	0.00	9.02	14	21,745	0.06%
2019/08/05	8	9.09	1	9.08	9.08	7	21,641	0.03%
2019/08/01	6	9.24	0	9.24	9.22	6	22,011	0.03%
2019/07/31	13	9.35	32	9.32	9.28	-19	22,200	-0.09%
2019/07/30	85	9.36	3	9.35	9.37	82	22,246	0.37%
2019/07/29	1	9.32	5	9.32	9.35	-4	22,397	-0.02%
2019/07/26	0	0.00	7	9.32	9.32	-7	22,450	-0.03%
2019/07/25	3	9.26	0	0.00	9.25	3	22,706	0.01%
2019/07/24	1	9.26	0	0.00	9.27	1	23,004	0.00%
2019/07/23	1	9.31	4.4	9.31	9.26	-3.4	23,066	-0.01%
2019/07/22	2	9.34	0	0.00	9.32	2	23,024	0.01%
2019/07/19	300	9.38	10	9.37	9.32	290	23,094	1.26%	大買/鉅額交易
2019/07/18	10	9.34	0	0.00	9.33	10	23,137	0.04%
2019/07/17	5	9.36	0	0.00	9.37	5	23,174	0.02%
2019/07/16	2	9.36	6	9.37	9.43	-4	22,952	-0.02%
2019/07/15	100	9.39	0	0.00	9.40	100	22,868	0.44%
2019/07/12	37	9.48	0	0.00	9.41	37	23,187	0.16%
2019/07/11	21	9.44	10	9.44	9.48	11	23,178	0.05%
2019/07/10	2	9.28	3	9.31	9.29	-1	23,037	0.00%
2019/07/09	13	9.28	18	9.28	9.28	-5	23,142	-0.02%
2019/07/08	3	9.31	6	9.30	9.33	-3	23,172	-0.01%
2019/07/05	5	9.32	0	0.00	9.32	5	23,361	0.02%
2019/07/04	5	9.35	14.2	9.33	9.32	-9.2	23,841	-0.04%
2019/07/03	19	9.52	27	9.51	9.50	-8	23,813	-0.03%
2019/07/02	21.9	9.53	38.1	9.51	9.55	-16.1	23,719	-0.07%
2019/07/01	4	9.50	22	9.53	9.50	-18	23,633	-0.08%
2019/06/28	59	9.52	15	9.53	9.47	44	23,650	0.19%
2019/06/27	12	9.52	0	0.00	9.50	12	23,736	0.05%
2019/06/26	23	9.48	0	0.00	9.50	23	24,068	0.10%
2019/06/25	34	9.51	61	9.51	9.54	-27	24,332	-0.11%
2019/06/24	10	9.49	1.1	9.51	9.53	8.9	24,293	0.04%
2019/06/21	45	9.42	24	9.49	9.46	21	24,438	0.09%
2019/06/20	21	9.49	17.5	9.52	9.50	3.5	24,298	0.01%
2019/06/19	53	9.40	44	9.42	9.47	9	24,178	0.04%
2019/06/18	0	0.00	1	9.36	9.36	-1	24,121	0.00%
2019/06/17	5	9.34	12	9.35	9.31	-7	24,248	-0.03%
2019/06/14	69	9.29	22	9.32	9.27	47	24,662	0.19%
2019/06/13	17	9.26	1	9.27	9.27	16	24,631	0.06%
2019/06/12	19	9.32	1	9.34	9.37	18	25,001	0.07%
2019/06/11	16	9.42	0	0.00	9.43	16	25,018	0.06%
2019/06/10	1	9.50	8	9.51	9.53	-7	24,867	-0.03%
2019/06/06	4	9.42	8	9.43	9.45	-4	24,846	-0.02%
2019/06/05	7	9.36	13	9.35	9.33	-6	24,822	-0.02%
2019/06/04	0	0.00	7	9.30	9.30	-7	24,760	-0.03%
2019/06/03	11	9.23	5	9.22	9.25	6	24,647	0.02%
2019/05/31	10	9.24	2	9.27	9.30	8	24,643	0.03%
2019/05/30	7	9.22	30	9.22	9.24	-23	24,469	-0.09%
2019/05/29	23	9.13	11	9.10	9.10	12	24,505	0.05%
2019/05/28	1	9.23	4	9.25	9.14	-3	24,400	-0.01%
2019/05/27	2	9.18	7	9.19	9.23	-5	22,768	-0.02%
2019/05/24	6	9.17	0	0.00	9.20	6	22,801	0.03%
2019/05/23	44	9.17	27	9.17	9.20	17	22,752	0.07%
2019/05/22	25	9.28	25	9.31	9.30	0	22,513	0.00%
2019/05/21	28	9.41	26	9.44	9.42	2	22,425	0.01%
2019/05/20	31	9.13	54	9.15	9.16	-23	21,915	-0.10%
2019/05/17	50	9.04	88	9.09	9.05	-38	21,729	-0.17%
2019/05/16	88	9.15	24	9.08	9.03	64	21,397	0.30%
2019/05/15	18	9.24	31	9.26	9.23	-13	21,106	-0.06%
2019/05/14	78	9.24	22	9.29	9.21	56	21,090	0.27%
2019/05/13	10	9.52	12	9.56	9.48	-2	20,271	-0.01%
2019/05/10	25	9.51	5	9.50	9.48	20	20,290	0.10%
2019/05/09	30	9.62	9	9.55	9.50	21	20,104	0.10%
2019/05/08	39	9.66	10	9.70	9.65	29	19,659	0.15%
2019/05/07	68	9.79	6	9.79	9.75	62	19,271	0.32%
2019/05/06	8	9.80	14	9.80	9.81	-6	19,210	-0.03%
2019/05/03	1	9.92	36	9.93	9.92	-35	19,237	-0.18%
2019/05/02	17	9.92	99.8	9.92	9.91	-82.8	19,193	-0.43%
2019/04/30	15	9.92	18	9.93	9.95	-3	18,925	-0.02%
2019/04/29	6	10.04	31	10.00	10.05	-25	18,540	-0.13%
2019/04/26	6	9.93	0	0.00	9.96	6	18,447	0.03%
2019/04/25	0	0.00	10	9.96	9.96	-10	18,460	-0.05%
2019/04/24	1	9.98	10	9.98	9.97	-9	18,421	-0.05%
2019/04/23	5	9.98	2	9.99	9.99	3	18,498	0.02%
2019/04/22	15	10.01	0	0.00	9.99	15	18,469	0.08%
2019/04/19	0	0.00	10	10.00	10.00	-10	18,512	-0.05%
2019/04/18	12	9.99	105	10.00	10.00	-93	18,539	-0.50%	大賣/
2019/04/17	10	10.00	1	10.05	10.00	9	18,487	0.05%
2019/04/15	0	0.00	0.3	10.00	10.00	-0.3	18,479	0.00%
2019/04/12	10	10.10	0	0.00	10.10	10	18,693	0.05%
2019/04/11	1	10.05	1	10.05	10.05	0	18,594	0.00%
2019/04/10	6	10.07	0.1	10.05	10.05	5.9	18,387	0.03%
2019/04/09	1	10.05	0	0.00	10.05	1	17,940	0.01%
2019/04/08	3	10.00	15	10.04	10.05	-12	17,801	-0.07%
2019/04/03	1	10.10	0	0.00	10.10	1	17,470	0.01%
2019/04/02	13	10.05	7.1	10.10	10.05	5.9	17,350	0.03%
2019/04/01	32.8	10.08	31.7	10.20	10.05	1.1	17,227	0.01%
2019/03/29	0	0.00	11	10.25	10.30	-11	16,867	-0.07%
2019/03/27	0	0.00	10	10.05	10.05	-10	16,354	-0.06%
2019/03/26	0	0.00	1	10.10	10.10	-1	16,401	-0.01%
2019/03/25	2	10.00	1	10.00	10.00	1	16,538	0.01%
2019/03/22	3	10.18	0	0.00	10.20	3	16,380	0.02%
2019/03/21	0	0.00	12.4	10.20	10.20	-12.4	16,388	-0.08%
2019/03/20	10	10.15	22	10.15	10.20	-12	16,230	-0.07%
2019/03/19	3.4	10.20	1	10.25	10.15	2.4	16,204	0.01%
2019/03/18	0	0.00	6.1	10.06	10.10	-6.1	15,988	-0.04%
2019/03/15	0	0.00	5	10.04	10.05	-5	16,111	-0.03%
2019/03/14	2	9.99	31	9.98	9.95	-29	15,711	-0.18%
2019/03/13	0	0.00	10	9.99	10.00	-10	15,829	-0.06%
2019/03/12	0	0.00	1	9.97	9.99	-1	15,957	-0.01%
2019/03/11	3	9.93	2.6	9.93	9.90	0.4	16,141	0.00%
2019/03/08	3	9.91	6	9.93	9.92	-3	16,271	-0.02%
2019/03/07	0	0.00	4	9.95	9.95	-4	17,306	-0.02%
2019/03/06	2	9.92	1	9.97	9.91	1	17,429	0.01%
2019/03/05	8	9.92	0	0.00	9.90	8	17,481	0.05%
2019/03/04	24	9.94	1	9.99	9.94	23	17,435	0.13%
2019/02/27	6	9.98	0	0.00	9.97	6	17,368	0.03%
2019/02/26	3	9.99	0	0.00	9.97	3	17,387	0.02%
2019/02/25	2	9.99	16	10.00	10.00	-14	17,307	-0.08%
2019/02/22	20	9.96	7.5	9.96	9.99	12.5	17,440	0.07%
2019/02/21	42	9.98	1	10.00	10.00	41	17,543	0.23%
2019/02/20	50	9.98	5	9.99	10.00	45	17,636	0.26%
2019/02/19	0	0.00	9	9.95	9.97	-9	17,617	-0.05%
2019/02/18	10	9.93	5	9.95	9.92	5	17,706	0.03%
2019/02/15	54	9.93	13	9.91	9.86	41	17,768	0.23%
2019/02/14	19	9.90	0	0.00	9.86	19	17,845	0.11%
2019/02/13	4	9.87	4	9.96	9.94	0	17,924	0.00%
2019/02/12	9	9.87	0	0.00	9.90	9	17,928	0.05%
2019/02/11	6	9.96	0	0.00	9.91	6	18,096	0.03%
2019/01/30	20.9	10.01	9	10.01	9.98	11.9	18,161	0.07%
2019/01/29	2	9.98	0	0.00	10.00	2	17,936	0.01%
2019/01/28	2	9.96	0	0.00	9.97	2	17,944	0.01%
2019/01/25	5	9.92	31	9.93	9.97	-26	18,010	-0.14%
2019/01/24	7.9	9.80	64	9.79	9.92	-56.1	17,936	-0.31%
2019/01/23	41	9.84	0	0.00	9.81	41	18,096	0.23%
2019/01/22	0.4	9.90	0	0.00	9.90	0.4	18,200	0.00%
2019/01/21	0	0.00	6	9.97	9.95	-6	18,219	-0.03%
2019/01/18	0	0.00	1	9.91	9.91	-1	18,554	-0.01%
2019/01/17	2	9.82	5	9.82	9.84	-3	19,253	-0.02%
2019/01/16	0	0.00	1	9.96	9.91	-1	19,767	-0.01%
2019/01/15	0	0.00	3	9.93	9.93	-3	20,161	-0.01%
2019/01/14	4	9.82	4	9.80	9.81	0	20,159	0.00%
2019/01/11	15	9.88	7	9.89	9.91	8	20,775	0.04%
2019/01/10	10	9.85	0	0.00	9.90	10	21,140	0.05%
2019/01/09	4	9.83	13	9.89	9.90	-9	21,541	-0.04%
2019/01/08	8	9.67	1	9.72	9.70	7	21,596	0.03%
2019/01/07	0	0.00	8	9.67	9.75	-8	22,042	-0.04%
2019/01/04	21	9.50	2	9.56	9.45	19	22,438	0.08%
2019/01/03	5	9.61	2	9.68	9.63	3	23,773	0.01%
2019/01/02	8	9.65	4	9.76	9.68	4	24,026	0.02%
2018/12/28	1	9.73	1	9.71	9.72	0	24,167	0.00%
2018/12/27	1	9.70	3	9.74	9.76	-2	24,593	-0.01%
2018/12/25	2	9.64	1	9.67	9.62	1	24,968	0.00%
2018/12/24	2	9.70	0	0.00	9.76	2	25,407	0.01%
2018/12/22	2	9.72	15	9.72	9.73	-13	25,680	-0.05%
2018/12/21	2	9.64	12	9.64	9.77	-10	26,107	-0.04%
2018/12/20	4	9.68	0	0.00	9.63	4	26,950	0.01%
2018/12/19	7	9.75	3	9.71	9.75	4	27,316	0.01%
2018/12/18	9	9.77	1	9.71	9.71	8	27,273	0.03%
2018/12/17	1	9.92	7	9.95	9.92	-6	27,377	-0.02%
2018/12/14	5	9.93	1	9.95	9.95	4	27,423	0.01%
2018/12/13	0	0.00	10	9.93	9.99	-10	27,602	-0.04%
2018/12/12	3	9.93	0	0.00	9.93	3	27,862	0.01%
2018/12/11	0	0.00	3	9.95	10.00	-3	27,790	-0.01%
2018/12/10	3	9.93	0	0.00	9.91	3	27,961	0.01%
2018/12/07	0	0.00	3	10.03	10.05	-3	27,942	-0.01%
2018/12/06	19	9.98	1	9.99	9.97	18	28,098	0.06%
2018/12/05	7	10.01	0	0.00	10.05	7	28,180	0.02%
2018/12/04	2	10.05	5	10.11	10.15	-3	28,309	-0.01%
2018/12/03	4	10.13	3	10.13	10.15	1	28,223	0.00%
2018/11/30	3	10.10	41	10.18	10.00	-38	28,230	-0.13%
2018/11/29	2	10.00	12	10.00	9.99	-10	27,607	-0.04%
2018/11/28	12	9.99	0	0.00	10.05	12	27,533	0.04%
2018/11/26	2	10.03	0	0.00	9.96	2	27,647	0.01%
2018/11/23	0	0.00	5	9.99	10.00	-5	27,591	-0.02%
2018/11/22	5	9.98	0	0.00	9.98	5	27,636	0.02%
2018/11/21	11	9.99	2	10.05	10.05	9	27,569	0.03%
2018/11/20	12	9.99	0	0.00	10.00	12	27,449	0.04%
2018/11/19	2	10.05	0	0.00	10.05	2	27,427	0.01%
2018/11/15	1	10.00	0.1	10.05	10.05	0.9	27,313	0.00%
2018/11/13	0	0.00	21	10.00	10.00	-21	27,466	-0.08%
2018/11/12	10	10.00	28.6	10.00	10.05	-18.6	27,341	-0.07%
2018/11/09	24	10.04	0	0.00	10.10	24	27,378	0.09%
2018/11/08	0	0.00	5	10.13	10.15	-5	27,347	-0.02%
2018/11/07	0	0.00	4	10.01	10.10	-4	27,310	-0.01%
2018/11/06	0.3	9.95	2	9.97	9.93	-1.7	27,451	-0.01%
2018/11/05	3	9.85	1	9.89	9.95	2	27,692	0.01%
2018/11/02	3	9.89	4.1	9.90	9.96	-1.1	27,713	0.00%
2018/11/01	4	9.90	0	0.00	9.90	4	27,817	0.01%
2018/10/31	6	9.86	6	9.90	9.93	0	27,948	0.00%
2018/10/30	3	9.73	5	9.73	9.76	-2	27,967	-0.01%
2018/10/29	22	9.58	26	9.56	9.60	-4	28,118	-0.01%
2018/10/26	14	9.56	8	9.56	9.55	6	28,463	0.02%
2018/10/25	49	9.52	5	9.55	9.51	44	28,360	0.16%
2018/10/24	35	9.86	48	9.84	9.76	-13	27,969	-0.05%
2018/10/23	7	9.95	33	9.91	9.94	-26	27,462	-0.09%
2018/10/22	3	9.98	1	10.05	10.05	2	27,152	0.01%
2018/10/19	86	10.01	22	10.01	10.00	64	27,173	0.24%
2018/10/18	51	10.08	0	0.00	10.10	51	27,036	0.19%
2018/10/17	19	10.24	0	0.00	10.20	19	26,848	0.07%
2018/10/16	7	10.21	10	10.25	10.20	-3	26,642	-0.01%
2018/10/15	10	10.20	23	10.21	10.25	-13	26,525	-0.05%
2018/10/12	57	10.20	2	10.28	10.35	55	26,253	0.21%
2018/10/11	203	10.24	133	10.16	10.20	70	25,918	0.27%	大買/大賣/
2018/10/09	14	10.88	0	0.00	10.85	14	24,426	0.06%
2018/10/08	1	10.90	0	0.00	10.90	1	24,243	0.00%
2018/10/05	29	10.92	3	10.93	10.95	26	24,502	0.11%
2018/10/04	55	11.01	22	11.10	11.00	33	25,037	0.13%
2018/10/03	33	11.10	17	11.14	11.15	16	25,398	0.06%
2018/10/02	1	11.20	0	0.00	11.20	1	26,319	0.00%
2018/10/01	22	11.43	67	11.45	11.40	-45	26,335	-0.17%
2018/09/28	10	11.35	1	11.40	11.40	9	26,474	0.03%
2018/09/27	10.9	11.40	25	11.43	11.45	-14.1	26,475	-0.05%
2018/09/26	1	11.15	34.5	11.17	11.25	-33.5	25,767	-0.13%
2018/09/25	0	0.00	10	11.10	11.15	-10	26,034	-0.04%
2018/09/21	0	0.00	12	11.05	11.10	-12	26,434	-0.05%
2018/09/19	0	0.00	11	10.95	11.00	-11	26,480	-0.04%
2018/09/18	1.4	10.82	0	0.00	10.85	1.4	26,422	0.01%
2018/09/17	6	10.86	0	0.00	10.90	6	26,281	0.02%
2018/09/14	1	10.90	10	10.95	10.95	-9	26,638	-0.03%
2018/09/13	1	10.80	0	0.00	10.85	1	26,355	0.00%
2018/09/12	0	0.00	6	10.85	10.80	-6	26,327	-0.02%
2018/09/11	0	0.00	13.3	10.75	10.80	-13.3	26,318	-0.05%
2018/09/10	14	10.71	2	10.70	10.75	12	26,532	0.05%
2018/09/07	10	10.85	5	10.82	10.80	5	27,267	0.02%
2018/09/06	6.8	10.75	0	0.00	10.80	6.8	27,401	0.02%
2018/09/05	13	10.85	0	0.00	10.80	13	27,301	0.05%
2018/09/04	4.9	10.95	0.1	10.95	10.95	4.8	27,037	0.02%
2018/08/30	0	0.00	1	11.00	10.95	-1	27,363	0.00%
2018/08/29	0	0.00	8.3	11.02	11.10	-8.3	27,484	-0.03%
2018/08/28	30	11.00	3	11.03	11.05	27	27,586	0.10%
2018/08/24	1	10.90	12.1	10.99	11.00	-11.1	27,819	-0.04%
2018/08/23	0	0.00	1	10.95	11.00	-1	28,716	0.00%
2018/08/22	25	10.95	2	10.90	10.95	23	29,422	0.08%
2018/08/21	1	10.85	0	0.00	11.00	1	29,663	0.00%
2018/08/20	1	10.90	124	10.92	10.85	-123	29,777	-0.41%	大賣/鉅額交易
2018/08/17	2	11.00	0	0.00	10.95	2	29,711	0.01%
2018/08/16	0	0.00	1	10.95	10.95	-1	29,858	0.00%
2018/08/15	2	10.85	1.3	10.89	10.85	0.7	29,768	0.00%
2018/08/13	38	10.87	13	10.91	10.85	25	30,059	0.08%
2018/08/10	61.2	11.04	0	0.00	11.00	61.2	30,506	0.20%
2018/08/09	0	0.00	10	11.05	11.00	-10	30,503	-0.03%
2018/08/08	20	11.00	2	11.05	11.05	18	31,054	0.06%
2018/08/07	5	10.95	0	0.00	10.95	5	31,079	0.02%
2018/08/06	32	10.98	5	11.05	10.95	27	31,072	0.09%
2018/08/03	17	11.00	5	11.00	11.05	12	30,918	0.04%
2018/08/02	41	11.01	13	11.04	11.00	28	30,925	0.09%
2018/08/01	123	11.13	50	11.10	11.20	73	30,827	0.24%	大買/
2018/07/31	1	11.10	13	11.19	11.20	-12	30,860	-0.04%
2018/07/30	0	0.00	58	11.06	11.10	-58	30,818	-0.19%
2018/07/26	10	11.25	3	11.20	11.20	7	31,232	0.02%
2018/07/25	0	0.00	15.5	11.18	11.20	-15.5	31,808	-0.05%
2018/07/24	2	11.00	0	0.00	11.05	2	31,884	0.01%
2018/07/23	0	0.00	13	11.00	11.00	-13	32,062	-0.04%
2018/07/20	0	0.00	10	11.00	10.95	-10	32,382	-0.03%
2018/07/19	0.5	10.95	0.1	10.95	10.95	0.5	32,873	0.00%
2018/07/18	0	0.00	10.8	11.02	11.05	-10.8	33,703	-0.03%
2018/07/17	2	10.95	1	11.00	11.00	1	35,203	0.00%
2018/07/16	0	0.00	10	10.95	10.95	-10	36,199	-0.03%
2018/07/13	116	10.99	4	10.99	11.00	112	36,553	0.31%	大買/鉅額交易
2018/07/12	14	10.95	20	10.85	11.00	-6	36,217	-0.02%
2018/07/11	1	11.40	21	11.45	11.45	-20	35,542	-0.06%
2018/07/10	23	11.42	34	11.44	11.40	-11	35,109	-0.03%
2018/07/09	1	11.35	32.3	11.35	11.40	-31.3	34,338	-0.09%
2018/07/06	0	0.00	30	11.30	11.35	-30	34,120	-0.09%
2018/07/05	62	11.30	112	11.35	11.35	-50	34,131	-0.15%	大賣/
2018/07/04	3.4	11.39	77	11.37	11.40	-73.6	34,416	-0.21%
2018/07/03	0	0.00	9	11.35	11.35	-9	34,469	-0.03%
2018/07/02	0	0.00	52	11.30	11.30	-52	34,037	-0.15%
2018/06/28	31	11.10	60	11.15	11.10	-29	33,622	-0.09%
2018/06/27	1	11.25	0	0.00	11.15	1	33,632	0.00%
2018/06/26	16	11.30	10	11.20	11.35	6	33,854	0.02%
2018/06/25	0	0.00	5.3	11.27	11.30	-5.3	34,042	-0.02%
2018/06/22	0	0.00	100.3	11.05	11.05	-100.3	33,898	-0.30%
2018/06/21	0.2	11.10	44	11.18	11.10	-43.8	34,150	-0.13%
2018/06/20	11	11.15	32	11.12	11.10	-21	34,629	-0.06%
2018/06/19	28	11.07	0	0.00	11.05	28	34,671	0.08%
2018/06/15	57	11.10	7	11.20	11.20	50	34,349	0.15%
2018/06/14	2	11.25	11	11.18	11.15	-9	33,571	-0.03%
2018/06/13	5	11.30	0	0.00	11.30	5	33,422	0.01%
2018/06/12	9	11.38	30	11.35	11.35	-21.1	34,411	-0.06%
2018/06/11	10	11.50	21.3	11.48	11.50	-11.3	34,449	-0.03%
2018/06/08	0	0.00	6	11.46	11.50	-6	34,826	-0.02%
2018/06/07	3	11.55	17	11.48	11.55	-14	35,044	-0.04%
2018/06/06	65	11.45	4	11.49	11.45	61	35,311	0.17%
2018/06/05	0	0.00	13	11.36	11.45	-13	35,361	-0.04%
2018/06/04	0	0.00	1	11.35	11.40	-1	35,276	0.00%
2018/06/01	3	11.35	5	11.30	11.35	-2	35,316	-0.01%
2018/05/31	2	11.30	3	11.25	11.25	-1	35,358	0.00%
2018/05/30	72	11.16	5	11.15	11.10	67	34,748	0.19%
2018/05/29	19	11.38	11	11.36	11.35	8	34,448	0.02%
2018/05/28	2	11.53	5.1	11.55	11.50	-3.1	34,649	-0.01%
2018/05/25	1	11.55	17	11.55	11.55	-16	34,981	-0.05%
2018/05/24	44	11.42	18	11.44	11.50	26	35,263	0.07%
2018/05/23	1.5	11.47	10	11.47	11.40	-8.5	36,062	-0.02%
2018/05/22	23	11.55	12	11.64	11.50	11	36,335	0.03%
2018/05/21	1	11.60	91	11.65	11.65	-90	36,840	-0.24%
2018/05/18	28	11.51	43.1	11.44	11.55	-15.1	37,681	-0.04%
2018/05/17	1	11.40	22	11.45	11.35	-21	37,469	-0.06%
2018/05/16	20	11.25	217.5	11.31	11.40	-197.5	37,483	-0.53%	大賣/鉅額交易
2018/05/15	2	11.25	61	11.21	11.20	-59	37,668	-0.16%
2018/05/14	1	11.25	11	11.20	11.20	-10	39,051	-0.03%
2018/05/11	40	11.15	27.4	11.12	11.20	12.6	39,321	0.03%
2018/05/10	3	11.12	1	11.20	11.10	2	39,292	0.01%
2018/05/09	2.1	11.10	16	11.15	11.15	-13.9	39,327	-0.04%
2018/05/08	1	10.95	10.3	11.05	11.05	-9.3	39,516	-0.02%
2018/05/07	12.5	10.95	3	10.95	10.95	9.5	39,532	0.02%
2018/05/04	80	11.01	3	10.95	10.90	77	39,535	0.19%
2018/05/03	32	11.00	10	11.05	11.00	22	39,683	0.06%
2018/05/02	50	11.15	24	11.10	11.05	26	39,779	0.07%
2018/04/30	32	11.15	64	11.18	11.25	-32	39,665	-0.08%
2018/04/27	88	11.03	35	11.01	11.00	53	40,057	0.13%
2018/04/26	1	11.00	22	10.97	10.95	-21	40,177	-0.05%
2018/04/25	67	10.91	6	10.85	10.95	61	40,096	0.15%
2018/04/24	31	11.03	15	11.04	11.05	16	40,102	0.04%
2018/04/23	42	10.81	107	10.98	11.05	-65	39,666	-0.16%	大賣/
2018/04/20	2	10.75	60	10.67	10.75	-58	38,503	-0.15%
2018/04/19	80	10.53	301	10.55	10.60	-221	37,944	-0.58%	大賣/鉅額交易
2018/04/17	309	10.40	0	0.00	10.35	309	38,857	0.80%	大買/鉅額交易
2018/04/16	0	0.00	8	10.47	10.45	-8	40,208	-0.02%
2018/04/13	0	0.00	11	10.55	10.60	-11	40,724	-0.03%
2018/04/12	2	10.55	6	10.55	10.55	-4	41,261	-0.01%
2018/04/11	50	10.53	10	10.50	10.50	40	41,599	0.10%
2018/04/10	16	10.52	0	0.00	10.55	16	41,464	0.04%
2018/04/09	1	10.40	0	0.00	10.40	1	41,076	0.00%
2018/04/03	0	0.00	12.9	10.31	10.35	-12.9	40,782	-0.03%
2018/04/02	2	10.30	14	10.34	10.35	-12	40,644	-0.03%
2018/03/31	1	10.30	0.4	10.30	10.30	0.6	40,775	0.00%
2018/03/30	30	10.40	4	10.40	10.40	26	40,939	0.06%
2018/03/29	5	10.30	13	10.31	10.30	-8	40,860	-0.02%
2018/03/28	17	10.35	10	10.35	10.35	7	40,760	0.02%
2018/03/27	10	10.40	0	0.00	10.45	10	40,705	0.02%
2018/03/26	4	10.25	20	10.25	10.30	-16	40,869	-0.04%
2018/03/23	4	10.30	13	10.30	10.35	-9	41,661	-0.02%
2018/03/22	41	10.45	0	0.00	10.45	41	41,967	0.10%
2018/03/21	0	10.45	3	10.45	10.45	-3	42,075	-0.01%
2018/03/20	2	10.55	0	0.00	10.50	2	42,484	0.00%
2018/03/19	51	10.60	0	0.00	10.55	51	42,833	0.12%
2018/03/16	3.6	10.65	18	10.54	10.65	-14.4	42,997	-0.03%
2018/03/15	8	10.50	0	0.00	10.55	8	42,694	0.02%
2018/03/14	45	10.53	0	0.00	10.50	45	42,621	0.11%
2018/03/13	5	10.60	37	10.60	10.65	-32	42,281	-0.08%
2018/03/12	17	10.51	45	10.55	10.60	-28	42,230	-0.07%
2018/03/09	4	10.40	6	10.45	10.45	-2	42,381	0.00%
2018/03/08	22	10.40	2	10.40	10.40	20	42,817	0.05%
2018/03/07	0	0.00	13.2	10.36	10.40	-13.2	43,672	-0.03%
2018/03/06	1	10.40	56	10.35	10.40	-55	44,019	-0.12%
2018/03/05	12	10.40	3	10.35	10.30	9	44,215	0.02%
2018/03/02	17	10.40	150	10.43	10.40	-133	43,848	-0.30%	大賣/鉅額交易
2018/03/01	115.2	10.40	0.2	10.50	10.50	115	43,345	0.27%	大買/鉅額交易
2018/02/27	7	10.54	86	10.55	10.50	-79	42,976	-0.18%
2018/02/26	2	10.58	608	10.65	10.55	-606	42,557	-1.42%	大賣/鉅額交易
2018/02/23	107	10.75	22	10.65	10.65	85	42,270	0.20%	大買/
2018/02/22	34	10.40	1	10.50	10.50	33	42,017	0.08%
2018/02/21	27	10.47	153.2	10.39	10.50	-126.2	42,642	-0.30%	大賣/鉅額交易
2018/02/12	19	10.32	317	10.35	10.35	-298	41,988	-0.71%	大賣/鉅額交易
2018/02/09	3	9.95	202	10.00	10.00	-199	40,886	-0.49%	大賣/鉅額交易
2018/02/08	10	10.15	20	10.05	10.10	-10	40,428	-0.02%
2018/02/07	0	0.00	68	10.15	10.10	-68	40,462	-0.17%
2018/02/06	487	10.18	21	9.89	9.89	466	39,683	1.17%	大買/鉅額交易
2018/02/05	222	10.45	33	10.44	10.50	189	38,247	0.49%	大買/鉅額交易
2018/02/02	260	10.65	15	10.68	10.65	245	37,800	0.65%	大買/鉅額交易
2018/02/01	60	10.70	15	10.70	10.65	45	37,795	0.12%
2018/01/31	20	10.60	2	10.60	10.70	18	37,516	0.05%
2018/01/30	5	10.70	13	10.75	10.70	-8	37,117	-0.02%
2018/01/29	4	10.73	4.3	10.75	10.75	-0.3	36,855	0.00%
2018/01/26	0	0.00	7	10.71	10.75	-7	36,548	-0.02%
2018/01/25	116	10.75	6	10.74	10.80	110	36,219	0.30%	大買/鉅額交易
2018/01/24	310	10.60	312	10.75	10.75	-2	35,920	-0.01%	大買/大賣/
2018/01/23	10	10.64	11	10.74	10.70	-1	35,434	0.00%
2018/01/22	10	10.75	15.5	10.82	10.85	-5.5	34,580	-0.02%
2018/01/19	10	10.85	341	10.85	10.90	-331	34,377	-0.96%	大賣/鉅額交易
2018/01/18	29	10.92	34	10.89	10.90	-5	33,891	-0.01%
2018/01/17	59	10.70	10	10.71	10.80	49	33,208	0.15%
2018/01/16	1.7	10.64	112	10.61	10.75	-110.3	32,638	-0.34%	大賣/鉅額交易
2018/01/15	145	10.64	14.4	10.65	10.70	130.6	32,107	0.41%	大買/鉅額交易
2018/01/12	4	10.50	0	0.00	10.50	4	31,607	0.01%
2018/01/11	35	10.51	11	10.47	10.45	24	31,135	0.08%
2018/01/10	5	10.70	76	10.64	10.65	-71	30,470	-0.23%
2018/01/09	29	10.38	13.6	10.40	10.40	15.4	29,098	0.05%
2018/01/08	20	10.39	15.6	10.38	10.35	4.4	28,502	0.02%
2018/01/05	310	10.15	43	10.15	10.20	267	27,803	0.96%	大買/鉅額交易
2018/01/03	1	10.15	21	10.14	10.10	-20	27,268	-0.07%
2018/01/02	2	10.10	50.4	10.10	10.10	-48.4	26,974	-0.18%