如興 (4414)-新光券商分點個股進出

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

如興

(4414)

股價
3.53
漲跌
--
漲幅
0.00%
成交量
394張
產業
上市紡織類股▲0.12%
213人加入追蹤

立即追蹤
本地時間:13:30

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

如興 (4414)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/24	0	3.65	2	3.56	3.53	-2	846	-0.23%
2024/04/23	6	3.51	11	3.51	3.53	-5	862	-0.58%
2024/04/22	8	3.50	0	0.00	3.53	8	858	0.94%
2024/04/19	0	3.66	3	3.64	3.57	-3	853	-0.35%
2024/04/18	3	3.61	3	3.61	3.60	0	846	0.00%
2024/04/17	1	3.57	0	0.00	3.56	1	849	0.12%
2024/04/16	24	3.51	0	0.00	3.54	24	853	2.81%
2024/04/15	0	3.70	140	3.55	3.58	-140	845	-16.57%	大賣/鉅額交易
2024/04/12	0	3.71	0	0.00	3.61	0	826	0.00%
2024/04/11	0	3.68	0	0.00	3.65	0	823	0.00%
2024/04/10	3	3.60	0	0.00	3.61	3	818	0.37%
2024/04/09	5	3.57	0	0.00	3.62	5	824	0.61%
2024/04/08	1	3.68	10	3.63	3.58	-9	831	-1.08%
2024/04/03	4	3.61	0	0.00	3.65	4	831	0.48%
2024/04/01	0	0.00	1	3.67	3.67	-1	830	-0.12%
2024/03/29	0	0.00	4	3.64	3.66	-4	835	-0.48%
2024/03/28	0	0.00	1	3.68	3.63	-1	843	-0.12%
2024/03/22	1	3.63	0	0.00	3.64	1	901	0.11%
2024/03/20	4	3.73	0	0.00	3.71	4	908	0.44%
2024/03/19	3	3.65	1	3.77	3.77	2	915	0.22%
2024/03/18	0	0.00	5	3.70	3.83	-5	917	-0.55%
2024/03/15	0	0.00	2	3.66	3.56	-2	907	-0.22%
2024/03/14	52	3.64	5	3.60	3.60	47	911	5.16%
2024/03/13	0	3.60	24	3.57	3.57	-24	911	-2.63%
2024/03/12	0	0.00	25	3.61	3.61	-25	934	-2.67%
2024/03/11	0	0.00	5	3.58	3.62	-5	944	-0.53%
2024/03/08	0	0.00	11	3.60	3.59	-11	973	-1.13%
2024/03/07	6	3.62	0	0.00	3.61	6	984	0.61%
2024/03/06	14	3.63	0	0.00	3.64	14	992	1.41%
2024/03/05	19	3.65	0	0.00	3.60	19	995	1.91%
2024/03/04	0	0.00	6	3.71	3.71	-6	1,030	-0.58%
2024/03/01	5	3.78	125	3.77	3.76	-120	1,056	-11.35%	大賣/鉅額交易
2024/02/29	8	3.80	0	0.00	3.80	8	1,056	0.76%
2024/02/26	8	3.87	2	3.86	3.87	6	1,059	0.57%
2024/02/23	124	3.92	9	3.90	3.86	115	1,068	10.77%	大買/鉅額交易
2024/02/22	55	3.91	0	0.00	3.87	55	1,058	5.20%
2024/02/21	67	3.97	67	3.95	3.91	0	1,046	0.00%
2024/02/20	41	3.73	6	3.80	3.82	35	981	3.56%
2024/02/19	0	0.00	0	3.59	3.59	0	992	0.00%
2024/02/16	10.1	3.50	12	3.61	3.56	-1.9	991	-0.19%
2024/02/15	10	3.45	0	0.00	3.50	10	977	1.02%
2024/02/05	20	3.44	10	3.41	3.47	10	967	1.03%
2024/02/02	100	3.45	0	0.00	3.44	100	950	10.52%
2024/02/01	22	3.42	4	3.45	3.42	18	948	1.90%
2024/01/31	42	3.43	15	3.43	3.44	27	942	2.86%
2024/01/30	20	3.45	0	0.00	3.44	20	945	2.12%
2024/01/29	79	3.45	18	3.48	3.46	61	942	6.47%
2024/01/26	14	3.45	0	0.00	3.48	14	933	1.50%
2024/01/25	0	3.48	16	3.47	3.48	-16	933	-1.71%
2024/01/24	12	3.49	25	3.47	3.48	-13	929	-1.40%
2024/01/23	0	0.00	44	3.47	3.46	-44	928	-4.74%
2024/01/22	23	3.51	4	3.49	3.49	19	924	2.06%
2024/01/19	0	0.00	40	3.49	3.50	-40	926	-4.32%
2024/01/18	0	0.00	38	3.52	3.51	-38	927	-4.10%
2024/01/17	31	3.48	30	3.49	3.44	1	927	0.11%
2024/01/16	0	0.00	14	3.55	3.52	-14	912	-1.53%
2024/01/15	0	0.00	23	3.55	3.55	-23	915	-2.51%
2024/01/12	18	3.58	0	0.00	3.56	18	916	1.96%
2024/01/11	0	3.88	0	0.00	3.58	0	919	0.00%
2024/01/10	18	3.53	0	0.00	3.58	18	926	1.94%
2024/01/04	6	3.60	0	0.00	3.60	6	955	0.63%
2024/01/03	2	3.60	20	3.63	3.59	-18	964	-1.87%
2023/12/29	0	0.00	40	3.60	3.60	-40	942	-4.24%
2023/12/28	12	3.60	79	3.60	3.60	-67	938	-7.14%
2023/12/27	0	0.00	91	3.61	3.62	-91	947	-9.60%
2023/12/26	0	0.00	83	3.65	3.60	-83	952	-8.71%
2023/12/21	0	0.00	3	3.59	3.59	-3	936	-0.32%
2023/12/20	6	3.58	0	0.00	3.59	6	916	0.65%
2023/12/19	6	3.56	1	3.59	3.59	5	900	0.56%
2023/12/18	72	3.58	0	0.00	3.60	72	877	8.21%
2023/12/15	2	3.67	0	0.00	3.62	2	869	0.23%
2023/12/14	142	3.60	6	3.58	3.62	136	872	15.59%	大買/鉅額交易
2023/12/13	11	3.65	0	0.00	3.60	11	861	1.28%
2023/12/12	28	3.64	0	0.00	3.59	28	845	3.31%
2023/12/11	2	3.75	42	3.76	3.73	-40	815	-4.91%
2023/12/08	11	3.79	0	0.00	3.80	11	809	1.36%
2023/12/07	23	3.79	11	3.77	3.80	12	814	1.47%
2023/12/06	12	3.65	0	0.00	3.80	12	800	1.50%
2023/12/05	11	3.95	0	0.00	3.89	11	787	1.40%
2023/12/04	5	3.96	70	3.99	3.99	-65	772	-8.42%
2023/12/01	9	4.00	30	4.00	4.00	-21	765	-2.74%
2023/11/30	26	4.03	0	0.00	4.01	26	756	3.44%
2023/11/29	209	3.99	25	3.99	4.00	184	749	24.54%	大買/鉅額交易
2023/11/28	10	3.94	5	3.93	3.94	5	702	0.71%
2023/11/27	23	3.87	5	3.88	3.85	18	678	2.65%
2023/11/24	23	3.89	0	0.00	3.90	23	708	3.25%
2023/11/22	30	3.74	10	3.90	3.91	20	690	2.90%
2023/11/21	14	3.92	0	0.00	3.93	14	685	2.04%
2023/11/20	40	3.93	30	3.93	3.92	10	688	1.45%
2023/11/17	55	3.97	0	0.00	3.91	55	689	7.97%
2023/11/16	19	3.93	6	3.83	3.98	13	681	1.91%
2023/11/15	3	3.70	3	3.74	3.70	0	640	0.00%
2023/11/14	1	3.62	3	3.70	3.67	-2	655	-0.31%
2023/11/09	7	3.62	0	0.00	3.56	7	810	0.86%
2023/11/08	16	3.61	0	0.00	3.62	16	847	1.89%
2023/11/07	0	0.00	7	3.61	3.59	-7	870	-0.80%
2023/11/06	0	0.00	2	3.50	3.51	-2	896	-0.22%
2023/11/03	35	3.51	38	3.51	3.51	-3	911	-0.33%
2023/11/02	0	0.00	3	3.57	3.46	-3	926	-0.32%
2023/11/01	11	3.45	3	3.45	3.43	8	954	0.84%
2023/10/30	5	3.51	6	3.58	3.53	-1	980	-0.10%
2023/10/27	10	3.52	10	3.51	3.48	0	1,004	0.00%
2023/10/26	0	0.00	11	3.47	3.44	-11	1,021	-1.08%
2023/10/24	7	3.40	0	0.00	3.45	7	1,053	0.66%
2023/10/18	19	3.47	0	0.00	3.46	19	1,170	1.62%
2023/10/17	17	3.39	22	3.40	3.45	-5	1,176	-0.42%
2023/10/16	8	3.38	0	0.00	3.38	8	1,175	0.68%
2023/10/13	18	3.42	0.1	3.47	3.42	18	1,208	1.49%
2023/10/12	10	3.49	21	3.50	3.49	-11	1,266	-0.87%
2023/10/11	0	0.00	2	3.56	3.56	-2	1,375	-0.15%
2023/10/04	3	3.67	0	0.00	3.67	3	1,569	0.19%
2023/10/03	1	3.65	3	3.63	3.66	-2	1,637	-0.12%
2023/10/02	16	3.71	3	3.79	3.72	13	1,715	0.76%
2023/09/28	0	0.00	11	3.76	3.76	-11	1,888	-0.58%
2023/09/27	1	3.75	0	0.00	3.76	1	2,221	0.05%
2023/09/26	11	3.82	0	0.00	3.78	11	2,413	0.46%
2023/09/22	0	0.00	40	3.89	3.89	-40	2,727	-1.47%
2023/09/21	4	3.86	0	0.00	3.85	4	3,524	0.11%
2023/09/20	1	3.87	49	3.87	3.90	-48	3,630	-1.32%
2023/09/19	20	3.96	23	3.94	3.90	-3	3,652	-0.08%
2023/09/18	25	3.95	57	3.97	3.96	-32	3,736	-0.86%
2023/09/15	0	0.00	20	3.97	3.98	-20	4,218	-0.47%
2023/09/14	0	0.00	10	3.96	3.98	-10	4,372	-0.23%
2023/09/13	11	3.94	0	0.00	3.97	11	4,571	0.24%
2023/09/12	10	3.99	180	3.96	3.97	-170	4,707	-3.61%	大賣/鉅額交易
2023/09/11	0	0.00	5	4.01	4.00	-5	4,968	-0.10%
2023/09/08	9	3.99	0	0.00	3.99	9	5,039	0.18%
2023/09/07	24	4.00	0	0.00	3.99	24	5,082	0.47%
2023/09/06	0	0.00	15	3.98	3.99	-15	5,106	-0.29%
2023/09/05	0	0.00	5	4.00	4.00	-5	5,317	-0.09%
2023/09/04	11	4.00	0	0.00	3.99	11	5,417	0.20%
2023/09/01	2	4.00	1	4.03	3.99	1	5,564	0.02%
2023/08/30	10	4.02	17	4.11	4.11	-7	6,775	-0.10%
2023/08/29	2	3.90	0	0.00	3.91	2	7,619	0.03%
2023/08/28	20	3.98	18	3.95	3.95	2	7,624	0.03%
2023/08/25	2	3.88	2	3.93	3.96	0	7,621	0.00%
2023/08/24	11	3.95	16	3.93	3.91	-5	7,624	-0.07%
2023/08/23	25	3.96	0	0.00	3.95	25	7,636	0.33%
2023/08/22	18	3.98	4	3.96	3.95	14	7,667	0.18%
2023/08/21	10	4.00	11	4.04	3.99	-1	7,708	-0.01%
2023/08/18	9	3.94	11	3.97	3.98	-2	7,892	-0.03%
2023/08/17	6	3.88	100	3.92	3.85	-94	7,900	-1.19%
2023/08/16	172	4.07	21	4.03	4.08	151	7,887	1.91%	大買/鉅額交易
2023/08/15	21	3.72	26.1	3.72	3.72	-5.1	7,802	-0.06%
2023/08/14	130	3.43	20.1	3.48	3.39	109.9	7,794	1.41%	大買/鉅額交易
2023/08/11	14	3.65	0	0.00	3.62	14	7,781	0.18%
2023/08/10	19	3.72	1	3.85	3.70	18	7,784	0.23%
2023/08/09	0	0.00	3	3.89	3.88	-3	7,754	-0.04%
2023/08/08	0.5	3.86	0	0.00	3.86	0.5	7,757	0.01%
2023/08/07	43	3.83	0.2	3.90	3.80	42.8	7,756	0.55%
2023/08/04	13	3.85	1	3.85	3.89	12	7,736	0.16%
2023/08/02	32	3.88	0	3.85	3.81	32	7,754	0.41%
2023/08/01	32	3.87	1	3.90	3.88	31	7,753	0.40%
2023/07/31	0	3.98	15	4.05	3.91	-15	7,759	-0.19%
2023/07/28	39	4.00	0	0.00	3.97	39	7,787	0.50%
2023/07/27	6	3.88	12	3.95	4.00	-6	7,786	-0.08%
2023/07/26	19	3.86	0.2	3.90	3.87	18.8	7,783	0.24%
2023/07/25	8	3.99	14	4.01	3.99	-6	7,772	-0.08%
2023/07/24	11	4.23	10	4.09	4.10	1	7,761	0.01%
2023/07/21	63	4.24	0	0.00	4.24	63	7,768	0.81%
2023/07/20	83	4.31	0	0.00	4.30	83	7,766	1.07%
2023/07/19	7	4.34	30	4.36	4.39	-23	7,784	-0.30%
2023/07/18	5	4.29	19.1	4.44	4.31	-14.1	7,818	-0.18%
2023/07/17	49	4.40	10.9	4.50	4.38	38.1	7,802	0.49%
2023/07/14	26	4.56	48	4.73	4.58	-22	7,784	-0.28%
2023/07/13	42	4.50	32.1	4.54	4.40	9.9	7,752	0.13%
2023/07/12	40	4.63	109	4.73	4.57	-69	7,710	-0.89%	大賣/
2023/07/11	84	4.95	44.5	5.03	4.91	39.5	7,634	0.52%
2023/07/10	125	5.02	27	5.08	4.93	98	7,616	1.29%	大買/
2023/07/07	41.1	4.84	58.1	5.17	4.83	-16.9	7,585	-0.22%
2023/07/06	322.3	5.02	115	5.24	5.08	207.3	7,496	2.77%	大買/大賣/鉅額交易
2023/07/05	437	5.54	274.1	5.50	5.43	163	7,338	2.22%	大買/大賣/鉅額交易
2023/07/04	141	5.14	238	5.14	5.14	-97	7,011	-1.38%	大買/大賣/
2023/07/03	155	4.68	76.1	4.67	4.68	78.9	6,825	1.16%	大買/
2023/06/30	85.1	4.25	135	4.30	4.26	-50	6,687	-0.75%	大賣/
2023/06/29	250.1	4.21	150.5	4.24	4.26	99.7	6,543	1.52%	大買/大賣/
2023/06/28	0	0.00	1	3.88	3.88	-1	5,765	-0.02%
2023/06/26	0	0.00	62	3.21	3.21	-62	5,672	-1.09%
2022/08/17	181.7	2.84	64	2.86	2.92	117.7	5,600	2.10%	大買/鉅額交易
2022/08/16	47	3.17	170	3.18	3.13	-123	5,175	-2.38%	大賣/鉅額交易
2022/08/15	60	3.06	812	2.99	3.47	-752	5,156	-14.58%	大賣/鉅額交易
2022/08/12	154	3.30	132	3.35	3.30	22	5,029	0.44%	大買/大賣/
2022/08/11	991	3.59	438	3.52	3.62	553	4,910	11.26%	大買/大賣/鉅額交易
2022/08/10	194	3.46	36.5	3.46	3.46	157.5	4,684	3.36%	大買/鉅額交易
2022/08/09	0	0.00	28.4	3.15	3.15	-28.4	4,642	-0.61%
2022/08/08	50	2.87	263	2.87	2.87	-213	4,644	-4.59%	大賣/鉅額交易
2022/08/05	524	2.53	97	2.51	2.61	427	4,660	9.16%	大買/鉅額交易
2022/08/04	87.1	2.39	21.9	2.42	2.38	65.2	4,476	1.46%
2022/08/03	100.1	2.65	53.1	2.69	2.64	47	4,404	1.07%
2022/08/02	27	2.87	71	2.91	2.93	-44	4,307	-1.02%
2022/08/01	103	2.92	71	2.90	2.95	32	4,293	0.75%	大買/
2022/07/29	294	2.91	516	2.90	2.90	-222	3,183	-6.97%	大買/大賣/鉅額交易
2022/07/25	10	4.30	7	4.41	4.40	3	2,656	0.11%
2022/07/22	11	4.31	17	4.36	4.35	-6	2,720	-0.22%
2022/07/21	18	4.37	8	4.40	4.39	10	2,767	0.36%
2022/07/20	250	4.40	49	4.48	4.48	201	2,744	7.32%	大買/鉅額交易
2022/07/19	26	4.76	14	4.79	4.75	12	2,623	0.46%
2022/07/18	35	4.82	0	0.00	4.83	35	2,631	1.33%
2022/07/15	18	4.88	0	0.00	4.85	18	2,627	0.69%
2022/07/14	15	4.93	23	4.94	4.90	-8	2,643	-0.30%
2022/07/13	0	0.00	21	4.87	4.87	-21	2,657	-0.79%
2022/07/12	5	4.78	0	0.00	4.67	5	2,687	0.19%
2022/07/11	6	4.87	0	0.00	4.85	6	2,724	0.22%
2022/07/08	5	4.92	0	0.00	4.92	5	2,767	0.18%
2022/07/06	1	4.89	24	4.83	4.81	-23	2,863	-0.80%
2022/07/05	1	4.95	2	4.91	4.87	-1	2,933	-0.03%
2022/07/04	2	4.77	0	0.00	4.73	2	2,945	0.07%
2022/07/01	3	4.75	24	4.79	4.71	-21	3,034	-0.69%
2022/06/30	7	4.89	42	4.98	4.87	-35	3,063	-1.14%
2022/06/29	3	5.13	0	0.00	5.10	3	3,084	0.10%
2022/06/27	32	5.20	8	5.13	5.20	24	3,186	0.75%
2022/06/24	1.3	5.11	3	5.19	5.08	-1.7	3,199	-0.05%
2022/06/23	22	5.00	57	5.03	5.01	-35	3,208	-1.09%
2022/06/22	2	5.13	11	5.04	5.01	-9	3,210	-0.28%
2022/06/21	2	5.18	15	5.06	5.16	-13	3,211	-0.40%
2022/06/20	18.4	5.02	6	5.05	4.89	12.4	3,208	0.39%
2022/06/17	9	5.10	1.2	5.11	5.12	7.8	3,203	0.24%
2022/06/16	11	5.32	22	5.24	5.12	-11	3,230	-0.34%
2022/06/15	24	5.31	64	5.28	5.38	-40	3,260	-1.23%
2022/06/14	31	4.99	2	5.01	5.03	29	3,234	0.90%
2022/06/13	20	5.03	26	5.06	5.04	-6	3,280	-0.18%
2022/06/10	28	5.08	0	0.00	5.09	28	3,340	0.84%
2022/06/09	14.3	5.04	32	5.08	5.15	-17.7	3,375	-0.52%
2022/06/08	18	5.01	5	5.02	5.02	13	3,377	0.38%
2022/06/07	0	0.00	4	4.98	4.97	-4	3,406	-0.12%
2022/06/06	59	5.05	5	5.03	5.03	54	3,432	1.57%
2022/06/02	2	5.03	3	5.03	5.02	-1	3,488	-0.03%
2022/06/01	10	5.03	0	0.00	5.06	10	3,563	0.28%
2022/05/31	21.1	5.02	2	5.03	5.03	19.1	3,576	0.53%
2022/05/30	1	5.02	16	5.07	5.04	-15	3,606	-0.42%
2022/05/27	2	4.99	14	5.01	4.98	-12	3,623	-0.33%
2022/05/26	0	0.00	1	5.05	4.99	-1	3,628	-0.03%
2022/05/25	18	4.99	18	5.01	4.98	0	3,658	0.00%
2022/05/24	73.5	5.04	144	5.06	4.96	-70.5	3,690	-1.91%	大賣/
2022/05/23	179	5.21	325	5.13	5.15	-146	3,664	-3.98%	大買/大賣/鉅額交易
2022/05/20	17	4.59	31	4.68	4.96	-14	3,580	-0.39%
2022/05/19	15	4.46	12	4.51	4.51	3	3,563	0.08%
2022/05/18	142	4.53	9	4.55	4.58	133	3,580	3.71%	大買/鉅額交易
2022/05/17	31	4.44	26	4.43	4.45	5	3,624	0.14%
2022/05/16	29	4.37	16	4.44	4.35	13	3,670	0.35%
2022/05/13	198	4.41	7	4.45	4.42	191	3,658	5.22%	大買/鉅額交易
2022/05/12	4	4.52	9	4.52	4.52	-5	3,654	-0.14%
2022/05/11	4	4.69	10	4.63	4.63	-6	3,724	-0.16%
2022/05/10	5	4.42	27	4.43	4.64	-22	3,761	-0.58%
2022/05/09	58	4.59	70	4.64	4.51	-12	3,737	-0.32%
2022/05/06	76	4.74	4	4.75	4.77	72	3,733	1.93%
2022/05/05	13	4.93	33	4.91	4.92	-20	3,761	-0.53%
2022/05/04	70	5.02	37	4.98	4.92	33	3,770	0.88%
2022/05/03	52	5.29	82	5.19	5.25	-30	3,739	-0.80%
2022/04/29	61	4.70	164	4.96	5.12	-103	3,672	-2.80%	大賣/鉅額交易
2022/04/28	149	4.71	248	4.67	4.66	-99	3,631	-2.73%	大買/大賣/
2022/04/27	127	4.86	107	4.88	4.79	20	3,598	0.56%	大買/大賣/
2022/04/26	130	5.09	8	5.08	5.07	122	3,560	3.43%	大買/鉅額交易
2022/04/25	16	5.11	4	5.12	5.08	12	3,578	0.34%
2022/04/22	23	5.13	11	5.26	5.26	12	3,558	0.34%
2022/04/21	150	5.22	5	5.23	5.22	145	3,607	4.02%	大買/鉅額交易
2022/04/20	6	5.23	23	5.38	5.21	-17	3,623	-0.47%
2022/04/19	11	5.23	68	5.27	5.28	-57	3,660	-1.56%
2022/04/18	14	5.12	27	5.14	5.11	-13	3,680	-0.35%
2022/04/15	42	5.28	44	5.38	5.26	-2	3,667	-0.05%
2022/04/14	52	5.51	27	5.50	5.46	25	3,654	0.68%
2022/04/13	33	5.56	25	5.61	5.63	8	3,639	0.22%
2022/04/12	54	5.53	26.2	5.48	5.45	27.8	3,648	0.76%
2022/04/11	161	5.74	40	5.71	5.70	121	3,611	3.35%	大買/鉅額交易
2022/04/08	24	5.91	23	5.91	5.90	1	3,561	0.03%
2022/04/07	55	5.94	15	5.91	5.89	40	3,583	1.12%
2022/04/06	11.2	6.04	33	6.03	6.03	-21.8	3,620	-0.60%
2022/04/01	41	6.06	0	0.00	6.04	41	3,602	1.14%
2022/03/31	8	6.14	6	6.18	6.14	2	3,604	0.06%
2022/03/30	44	6.16	10	6.19	6.20	34	3,668	0.93%
2022/03/29	29	6.18	0	0.00	6.13	29	3,622	0.80%
2022/03/28	10	6.21	5	6.32	6.24	5	3,727	0.13%
2022/03/25	5	6.30	39	6.31	6.29	-34	3,812	-0.89%
2022/03/24	84	6.35	0	0.00	6.35	84	3,827	2.19%
2022/03/23	22	6.37	2	6.37	6.35	20	3,874	0.52%
2022/03/22	31	6.38	0	0.00	6.35	31	3,923	0.79%
2022/03/21	15	6.39	37	6.40	6.45	-22	3,941	-0.56%
2022/03/18	25	6.31	28	6.34	6.39	-3	4,030	-0.07%
2022/03/17	3	6.18	5	6.21	6.15	-2	3,994	-0.05%
2022/03/16	5	6.00	27	6.02	6.14	-22	3,982	-0.55%
2022/03/15	35	5.93	30	5.95	5.90	5	3,966	0.13%
2022/03/14	19.1	6.04	103	6.05	6.03	-83.9	3,936	-2.13%	大賣/
2022/03/11	111	6.08	10	6.11	6.10	101	3,938	2.56%	大買/鉅額交易
2022/03/10	57	6.25	50	6.26	6.19	7	3,986	0.18%
2022/03/09	56	6.16	1	6.15	6.18	55	4,159	1.32%
2022/03/08	28	6.06	16	6.10	6.03	12	4,258	0.28%
2022/03/07	126	6.16	12	6.21	6.15	114	4,290	2.66%	大買/鉅額交易
2022/03/04	18	6.44	10	6.45	6.42	8	4,462	0.18%
2022/03/03	30	6.56	1	6.54	6.51	29	4,498	0.64%
2022/03/02	16	6.59	0	0.00	6.58	16	4,582	0.35%
2022/03/01	3.1	6.65	0	0.00	6.67	3.1	4,599	0.07%
2022/02/25	71	6.62	60	6.62	6.62	11	4,632	0.24%
2022/02/24	1	6.71	80	6.72	6.63	-79	4,661	-1.69%
2022/02/23	64	6.85	98	6.82	6.82	-34	4,680	-0.73%
2022/02/22	89	6.89	70	6.88	6.84	19	4,696	0.40%
2022/02/21	50	7.00	14	7.01	7.02	36	4,682	0.77%
2022/02/18	55	6.89	27	6.90	6.89	28	4,661	0.60%
2022/02/17	73	6.96	83	6.96	6.95	-10	4,645	-0.22%
2022/02/16	10	6.79	12	6.86	6.86	-2	4,580	-0.04%
2022/02/15	44	6.62	23	6.63	6.67	21	4,531	0.46%
2022/02/14	82	6.64	39	6.71	6.60	43	4,574	0.94%
2022/02/11	95	6.98	36.5	6.96	6.88	58.5	4,536	1.29%
2022/02/10	13	6.73	25	6.88	6.91	-12	4,436	-0.27%
2022/02/09	35	6.68	46	6.68	6.71	-11	4,381	-0.25%
2022/02/08	89	6.69	111	6.68	6.72	-22	4,378	-0.50%	大賣/
2022/02/07	94	6.42	45	6.42	6.53	49	4,336	1.13%
2022/01/26	0	0.00	5	6.16	6.17	-5	4,295	-0.12%
2022/01/25	6.5	6.17	16	6.18	6.15	-9.5	4,283	-0.22%
2022/01/24	21	6.30	19	6.30	6.29	2	4,242	0.05%
2022/01/21	15	6.43	8	6.45	6.43	7	4,209	0.17%
2022/01/20	15	6.54	6	6.55	6.55	9	4,162	0.22%
2022/01/18	36	6.75	0	0.00	6.71	36	4,112	0.88%
2022/01/17	0	6.91	20	6.75	6.75	-20	4,090	-0.49%
2022/01/14	16	6.86	19	6.88	6.84	-3	4,095	-0.07%
2022/01/13	11	7.10	0	0.00	7.02	11	4,075	0.27%
2022/01/12	14	7.11	2	7.14	7.13	12	4,045	0.30%
2022/01/11	7	7.00	8	7.06	7.03	-1	4,033	-0.02%
2022/01/10	6	6.98	0	0.00	6.95	6	4,051	0.15%
2022/01/07	0	0.00	14	7.02	7.01	-14	4,025	-0.35%
2022/01/06	26	7.02	2	7.03	7.02	24	3,996	0.60%
2022/01/05	9	7.18	0	0.00	7.06	9	4,001	0.22%
2022/01/04	9	7.11	7	7.14	7.17	2	3,978	0.05%
2022/01/03	2	7.16	12	7.09	7.10	-10	3,939	-0.25%
2021/12/30	7	7.24	20	7.20	7.20	-13	3,921	-0.33%
2021/12/29	85	7.27	52	7.26	7.30	33	3,873	0.85%
2021/12/28	43	7.05	47	7.02	7.01	-4	3,741	-0.11%
2021/12/27	31	7.12	74	7.18	7.10	-43	3,715	-1.16%
2021/12/24	40	7.12	52.4	7.07	7.11	-12.4	3,665	-0.34%
2021/12/23	60	6.90	6	6.88	6.88	54	3,608	1.50%
2021/12/22	87	6.94	80	6.97	6.90	7	3,580	0.20%
2021/12/21	222	6.51	461	6.46	6.73	-239	3,439	-6.95%	大買/大賣/鉅額交易
2021/12/20	222	6.61	7	6.64	6.61	215	3,331	6.45%	大買/鉅額交易
2021/12/17	134	6.78	209	6.70	6.68	-75	3,297	-2.27%	大買/大賣/
2021/12/16	9	6.80	176	6.85	6.75	-167	3,238	-5.16%	大賣/鉅額交易
2021/12/15	60	6.87	53	6.90	6.84	7	3,215	0.22%
2021/12/14	84	6.95	209	6.95	6.86	-125	3,193	-3.91%	大賣/鉅額交易
2021/12/13	271	7.05	52	7.06	7.08	219	3,061	7.15%	大買/鉅額交易
2021/12/10	53	7.02	21	7.02	7.00	32	3,039	1.05%
2021/12/09	76	7.01	21	7.06	7.04	55	3,027	1.82%
2021/12/08	46	7.03	33	7.05	7.01	13	3,018	0.43%
2021/12/07	101	7.07	18	7.06	7.06	83	2,995	2.77%	大買/
2021/12/06	60	7.10	150	7.12	7.09	-90	2,951	-3.05%	大賣/
2021/12/03	188	7.02	140	7.03	7.05	48	2,884	1.66%	大買/大賣/
2021/12/02	186	7.14	257	7.13	7.15	-71	2,691	-2.64%	大買/大賣/
2021/12/01	85	7.41	2	7.43	7.37	83	2,575	3.22%
2021/11/30	8	7.51	50	7.59	7.57	-42	2,527	-1.66%
2021/11/29	10	7.24	34	7.41	7.42	-24	2,362	-1.02%
2021/11/26	151	7.35	8	7.36	7.28	143	2,361	6.06%	大買/鉅額交易
2021/11/25	15	7.56	4	7.58	7.56	11	2,347	0.47%
2021/11/24	19	7.56	12	7.58	7.63	7	2,642	0.26%
2021/11/23	96	7.66	181	7.71	7.60	-85	2,661	-3.19%	大賣/
2021/11/22	119	7.84	73	7.78	7.89	46	2,591	1.77%	大買/
2021/11/19	264	7.60	205	7.58	7.52	59	2,537	2.32%	大買/大賣/
2021/11/18	49	7.59	10	7.59	7.60	39	2,507	1.56%
2021/11/17	59	7.63	0	7.66	7.62	59	2,485	2.37%
2021/11/16	7	7.63	67	7.70	7.67	-60	2,475	-2.42%
2021/11/15	1	7.66	0	0.00	7.62	1	2,476	0.04%
2021/11/12	1	7.79	1	7.68	7.69	0	2,475	0.00%
2021/11/11	61	7.75	27	7.90	7.75	34	2,476	1.37%
2021/11/10	23	8.07	0	0.00	8.03	23	2,421	0.95%
2021/11/09	1	8.06	0.1	8.02	8.09	0.9	2,439	0.04%
2021/11/08	0	0.00	1	8.07	8.06	-1	2,447	-0.04%
2021/11/05	6	8.05	469	8.03	8.06	-463	2,461	-18.81%	大賣/鉅額交易
2021/11/04	5	8.13	0	0.00	8.10	5	2,458	0.20%
2021/11/03	4	8.11	0	0.00	8.19	4	2,452	0.16%
2021/11/02	15	8.19	2	8.23	8.16	13	2,441	0.53%
2021/11/01	0	0.00	54	8.50	8.33	-54	2,424	-2.23%
2021/10/29	10	8.45	6	8.49	8.44	4	2,426	0.16%
2021/10/28	30	8.68	204	8.59	8.56	-174	2,448	-7.11%	大賣/鉅額交易
2021/10/27	3	8.77	42	8.83	8.77	-39	2,447	-1.59%
2021/10/26	15	8.76	8	8.76	8.84	7	2,446	0.29%
2021/10/25	20	8.71	124	8.71	8.71	-104	2,432	-4.27%	大賣/鉅額交易
2021/10/22	35	8.91	20	8.93	8.80	15	2,439	0.61%
2021/10/21	21	8.73	154	8.71	8.77	-133	2,408	-5.52%	大賣/鉅額交易
2021/10/20	10	8.37	35	8.42	8.44	-25	2,356	-1.06%
2021/10/19	128	8.50	0	0.00	8.41	128	2,379	5.38%	大買/鉅額交易
2021/10/18	50	8.32	65	8.28	8.42	-15	2,347	-0.64%
2021/10/15	36	7.99	28	8.03	8.05	8	2,298	0.35%
2021/10/14	33	7.98	94	7.99	8.03	-61	2,319	-2.63%
2021/10/13	107	7.84	47	7.84	7.99	60	2,315	2.59%	大買/
2021/10/12	15	7.70	9	7.80	7.87	6	2,310	0.26%
2021/10/08	10	7.79	15	7.83	7.84	-5	2,306	-0.22%
2021/10/07	0	0.00	4	7.72	7.72	-4	2,322	-0.17%
2021/10/06	12	7.73	10	7.58	7.55	2	2,399	0.08%
2021/10/05	9	7.57	3	7.75	7.67	6	2,424	0.25%
2021/10/04	5	7.76	6	7.81	7.70	-1	2,432	-0.04%
2021/10/01	27	7.83	0	0.00	7.75	27	2,436	1.11%
2021/09/30	16	8.09	41	8.08	8.01	-25	2,440	-1.02%
2021/09/29	1	7.88	30	7.85	7.95	-29	2,403	-1.21%
2021/09/28	31	8.04	0	0.00	8.00	31	2,421	1.28%
2021/09/27	0	0.00	16	8.00	8.00	-16	2,450	-0.65%
2021/09/24	15	7.97	30	7.93	7.89	-15	2,502	-0.60%
2021/09/23	27	7.87	1	7.85	7.86	26	2,529	1.03%
2021/09/22	36	7.96	7	8.07	7.92	29	2,556	1.13%
2021/09/17	1	8.16	34	8.15	8.22	-33	2,526	-1.31%
2021/09/16	0	0.00	13	8.05	8.07	-13	2,531	-0.51%
2021/09/15	28	8.06	43	7.95	8.12	-15	2,556	-0.59%
2021/09/14	83	8.10	100	8.12	8.02	-17	2,555	-0.67%
2021/09/13	14	8.05	128	8.09	8.13	-114	2,545	-4.48%	大賣/鉅額交易
2021/09/10	111	7.99	130	7.92	7.99	-19	2,530	-0.75%	大買/大賣/
2021/09/09	10	7.85	60	7.81	7.81	-50	2,526	-1.98%
2021/09/08	11	7.86	7	7.88	7.89	4	2,539	0.16%
2021/09/07	10	7.90	42	7.91	7.95	-32	2,562	-1.25%
2021/09/06	10	7.81	281	7.84	7.92	-271	2,578	-10.51%	大賣/鉅額交易
2021/09/03	212	7.66	140.9	7.72	7.87	71.2	2,585	2.75%	大買/大賣/
2021/09/02	198	7.63	431	7.68	7.75	-233	2,580	-9.03%	大買/大賣/鉅額交易
2021/09/01	18	8.05	366	7.92	8.00	-348	2,519	-13.81%	大賣/鉅額交易
2021/08/31	42	7.60	45	7.55	7.99	-3	2,467	-0.12%
2021/08/30	500	7.25	326	7.30	7.40	174	2,404	7.24%	大買/大賣/鉅額交易
2021/08/27	27	8.26	72.2	8.08	8.04	-45.2	2,123	-2.13%
2021/08/26	0	0.00	3	8.30	8.40	-3	2,185	-0.14%
2021/08/25	8	8.16	31.1	8.13	8.25	-23.1	2,250	-1.03%
2021/08/24	2	7.99	2	8.01	8.07	0	2,274	0.00%
2021/08/23	0	0.00	1	8.01	8.05	-1	2,301	-0.04%
2021/08/20	8	7.91	0	0.00	7.95	8	2,337	0.34%
2021/08/19	42	8.02	13	8.03	8.05	29	2,342	1.24%
2021/08/18	82	8.10	11	8.09	8.20	71	2,362	3.01%
2021/08/17	25	8.18	29	8.27	8.12	-4	2,436	-0.16%
2021/08/16	22	8.36	98	8.39	8.38	-76	2,503	-3.04%
2021/08/13	17	8.47	3	8.46	8.65	14	2,544	0.55%
2021/08/12	37	8.57	3	8.56	8.55	34	2,585	1.31%
2021/08/11	23	8.86	51	8.65	8.60	-28	2,621	-1.07%
2021/08/10	43	8.64	4	8.60	8.61	39	2,680	1.46%
2021/08/09	13	8.69	5	8.68	8.68	8	2,796	0.29%
2021/08/06	17	8.76	21	8.80	8.74	-4	2,912	-0.14%
2021/08/05	3	8.80	71	8.83	8.80	-68	3,145	-2.16%
2021/08/04	1	8.92	25	8.92	8.92	-24	3,848	-0.62%
2021/08/03	31	8.94	62	8.96	9.00	-31	4,821	-0.64%
2021/08/02	20	8.85	44	8.94	8.90	-24	4,851	-0.49%
2021/07/30	15	8.89	5	8.83	8.85	10	4,890	0.20%
2021/07/29	11	8.87	0	0.00	8.87	11	4,947	0.22%
2021/07/28	4	8.72	31	8.75	8.96	-27	5,034	-0.54%
2021/07/27	10	8.81	13	8.80	8.78	-3	5,419	-0.06%
2021/07/26	10	8.96	13	8.97	8.91	-3	6,784	-0.04%
2021/07/23	3	8.91	0	0.00	8.96	3	6,886	0.04%
2021/07/22	1	8.81	3	8.90	8.85	-2	6,941	-0.03%
2021/07/21	25	8.94	19	8.86	8.78	6	6,965	0.09%
2021/07/20	20	8.83	36	8.82	9.05	-16	6,987	-0.23%
2021/07/19	14	8.88	0	8.98	8.87	14	7,010	0.20%
2021/07/16	18	8.80	19	8.83	9.00	-1	7,209	-0.01%
2021/07/15	27	8.84	4	8.84	8.80	23	7,976	0.29%
2021/07/14	4	8.80	24	8.83	8.81	-20	8,213	-0.24%
2021/07/13	70	8.80	43	8.82	8.76	27	8,635	0.31%
2021/07/12	44	9.01	40	9.01	9.11	4	8,661	0.05%
2021/07/09	17	9.07	0	0.00	9.06	17	8,675	0.20%
2021/07/08	25	9.10	80	9.11	9.09	-55	8,755	-0.63%
2021/07/07	10	9.13	0	0.00	9.11	10	8,901	0.11%
2021/07/06	27	9.19	144	9.18	9.17	-117	9,016	-1.30%	大賣/鉅額交易
2021/07/05	10	9.22	29	9.22	9.21	-19	9,032	-0.21%
2021/07/02	69	9.25	61	9.29	9.20	8	9,077	0.09%
2021/07/01	77	9.28	61	9.35	9.16	16	9,077	0.18%
2021/06/30	83	9.19	71	9.22	9.22	12	9,077	0.13%
2021/06/29	19	9.09	86	9.12	9.15	-67	9,093	-0.74%
2021/06/28	30	9.17	18	9.18	9.16	12	9,264	0.13%
2021/06/25	120	9.28	70	9.21	9.17	50	9,277	0.54%	大買/
2021/06/24	35	9.23	0	0.00	9.29	35	9,306	0.38%
2021/06/23	54.1	9.18	42	9.15	9.17	12.1	9,362	0.13%
2021/06/22	56	9.17	13	9.16	9.15	43	9,345	0.46%
2021/06/21	25	9.09	14	9.10	9.07	11	9,334	0.12%
2021/06/18	10	9.26	1	9.22	9.20	9	9,322	0.10%
2021/06/17	17	9.25	29	9.27	9.36	-12	9,314	-0.13%
2021/06/16	74	9.26	24	9.28	9.30	50	9,320	0.54%
2021/06/15	40	9.32	9	9.30	9.31	31	9,289	0.33%
2021/06/11	35	9.45	24	9.47	9.43	11	9,315	0.12%
2021/06/10	85	9.55	30	9.58	9.53	55	9,282	0.59%
2021/06/09	46	9.74	29	9.76	9.70	17	9,252	0.18%
2021/06/08	41	9.89	24	9.88	9.83	17	9,268	0.18%
2021/06/07	115	9.72	199	9.81	9.71	-84	9,274	-0.91%	大買/大賣/
2021/06/04	114	10.02	46	10.07	9.94	68	9,230	0.74%	大買/
2021/06/03	225	10.23	319	10.24	10.20	-94	9,170	-1.02%	大買/大賣/
2021/06/02	131	9.98	86	10.04	9.91	45	9,047	0.50%	大買/
2021/06/01	111	9.87	42	9.90	9.90	69	8,981	0.77%	大買/
2021/05/31	19	9.84	23	9.89	9.83	-4	8,947	-0.04%
2021/05/28	48	9.86	42	9.89	9.82	6	8,907	0.07%
2021/05/27	64	9.72	36	9.71	9.78	28	8,872	0.32%
2021/05/26	58	9.74	65	9.70	9.78	-7	8,861	-0.08%
2021/05/25	56	9.78	37	9.84	9.61	19	8,833	0.22%
2021/05/24	79	9.79	77	9.77	9.68	2	8,749	0.02%
2021/05/21	8	9.54	20	9.52	9.55	-12	8,662	-0.14%
2021/05/20	97	9.49	174	9.35	9.29	-77	8,615	-0.89%	大賣/
2021/05/19	59	9.36	37	9.29	9.23	22	8,546	0.26%
2021/05/18	55	9.08	76	9.09	9.27	-21	8,513	-0.25%
2021/05/17	371	8.70	126	8.86	8.69	245	8,449	2.90%	大買/大賣/鉅額交易
2021/05/14	60	9.61	31	9.66	9.65	29	8,330	0.35%
2021/05/13	223	9.85	210	9.62	9.56	13	8,226	0.16%	大買/大賣/
2021/05/12	530	11.18	384	11.33	10.60	146	7,991	1.83%	大買/大賣/鉅額交易
2021/05/11	462.2	11.45	684	11.37	11.70	-221.8	7,296	-3.04%	大買/大賣/鉅額交易
2021/05/10	31	10.51	47	10.61	10.65	-16	6,317	-0.25%
2021/05/07	37	10.39	32	10.40	10.35	5	6,262	0.08%
2021/05/06	37	10.59	56	10.73	10.45	-19	6,215	-0.31%
2021/05/05	42	10.69	24	10.56	10.70	18	6,145	0.29%
2021/05/04	448	11.14	736	10.90	10.50	-288	6,078	-4.74%	大買/大賣/鉅額交易
2021/05/03	461.6	11.45	311	11.47	11.30	150.6	5,687	2.65%	大買/大賣/鉅額交易
2021/04/29	66	11.25	49	11.28	11.10	17	4,320	0.39%
2021/04/28	76	11.05	63	11.20	11.30	13	4,242	0.31%
2021/04/27	25	10.81	17	10.95	10.90	8	4,191	0.19%
2021/04/26	140	10.90	127	10.82	10.85	13	4,165	0.31%	大買/大賣/
2021/04/23	7	10.83	11	10.86	10.80	-4	4,146	-0.10%
2021/04/22	253	11.40	132	11.15	11.05	121	4,138	2.92%	大買/大賣/鉅額交易
2021/04/21	192	11.52	246	11.60	11.60	-54	3,929	-1.37%	大買/大賣/
2021/04/20	266.4	11.32	175	11.38	11.35	91.4	3,153	2.90%	大買/大賣/
2021/04/19	252	11.51	395	11.45	11.55	-143	2,915	-4.90%	大買/大賣/鉅額交易
2021/04/16	25	10.67	41	10.78	10.95	-16	2,483	-0.64%
2021/04/15	18	10.52	13	10.54	10.70	5	2,397	0.21%
2021/04/14	16	10.39	73	10.39	10.35	-57	2,416	-2.36%
2021/04/13	226	10.83	43	10.79	10.50	183	2,423	7.55%	大買/鉅額交易
2021/04/12	40	10.47	83.1	10.44	10.55	-43.1	2,284	-1.88%
2021/04/09	5	10.20	124	10.27	10.25	-119	2,167	-5.49%	大賣/鉅額交易
2021/04/08	44.1	10.23	78	10.30	10.25	-33.9	2,150	-1.58%
2021/04/07	38	10.02	0	0.00	10.00	38	2,101	1.81%
2021/04/06	86	10.19	36	10.10	10.10	50	2,095	2.39%
2021/04/01	44.5	10.39	7.1	10.43	10.40	37.4	2,065	1.81%
2021/03/31	178	10.41	52	10.40	10.45	126	2,032	6.20%	大買/鉅額交易
2021/03/30	66	10.20	5	10.18	10.25	61	1,889	3.23%
2021/03/29	25.7	10.20	75	10.32	10.15	-49.3	1,865	-2.64%
2021/03/26	53.1	10.09	39	10.11	10.15	14.1	1,889	0.74%
2021/03/25	5	9.70	5	9.73	9.68	0	1,820	0.00%
2021/03/24	10	9.73	13.4	9.81	9.69	-3.4	1,849	-0.18%
2021/03/23	12.4	9.88	2	9.82	9.78	10.4	1,849	0.56%
2021/03/22	1	9.86	0	0.00	9.85	1	1,884	0.05%
2021/03/19	21	9.91	30	9.84	9.78	-9	1,893	-0.48%
2021/03/18	10	10.00	24	10.00	9.97	-14	1,896	-0.74%
2021/03/17	17	10.18	4	10.07	9.96	13	1,961	0.66%
2021/03/16	7	10.00	1	9.99	9.98	6	1,928	0.31%
2021/03/15	14	9.93	1	9.95	9.90	13	1,949	0.67%
2021/03/12	10	10.02	28	10.02	10.00	-18	1,971	-0.91%
2021/03/11	7	9.94	4	9.95	9.94	3	1,964	0.15%
2021/03/10	3	9.60	1	9.67	9.58	2	1,973	0.10%
2021/03/09	2	9.68	0	0.00	9.62	2	1,998	0.10%
2021/03/05	0	0.00	7	9.65	9.67	-7	2,059	-0.34%
2021/03/04	2	9.80	0	0.00	9.81	2	2,193	0.09%
2021/03/03	0	10.70	10	9.97	9.93	-10	2,220	-0.45%
2021/03/02	1	9.90	1	9.81	9.82	0	2,249	0.00%
2021/02/26	0	0.00	2	9.92	9.93	-2	2,257	-0.09%
2021/02/25	100	10.05	3	10.08	10.10	97	2,296	4.22%
2021/02/24	0	0.00	12	10.01	10.00	-12	2,339	-0.51%
2021/02/23	0	10.60	10	10.10	10.05	-10	2,338	-0.43%
2021/02/22	5	10.19	11	10.22	10.15	-6	2,342	-0.26%
2021/02/19	5	10.02	12	10.00	10.10	-7	2,341	-0.30%
2021/02/18	0	0.00	1	10.05	10.10	-1	2,353	-0.04%
2021/02/17	1	9.91	14	9.95	9.93	-13	2,360	-0.55%
2021/02/05	6	9.79	14	9.80	9.84	-8	2,365	-0.34%
2021/02/04	0	0.00	11	9.67	9.63	-11	2,357	-0.47%
2021/02/03	10	9.45	0	0.00	9.44	10	2,352	0.43%
2021/02/02	7	9.47	9	9.65	9.62	-2	2,355	-0.08%
2021/02/01	7	9.40	6	9.49	9.54	1	2,348	0.04%
2021/01/29	3	9.24	2	9.38	9.59	1	2,342	0.04%
2021/01/28	0	0.00	2	9.43	9.36	-2	2,349	-0.09%
2021/01/27	0	0.00	2	9.62	9.58	-2	2,351	-0.09%
2021/01/26	8	9.46	8	9.57	9.79	0	2,354	0.00%
2021/01/25	0	0.00	67	9.60	9.77	-67	2,360	-2.84%
2021/01/22	1	9.41	1	9.56	9.60	0	2,377	0.00%
2021/01/21	21	9.32	30	9.34	9.51	-9	2,382	-0.38%
2021/01/20	14	9.45	0	0.00	9.50	14	2,368	0.59%
2021/01/19	1	9.68	36	9.88	9.89	-35	2,344	-1.49%
2021/01/18	5	9.72	25	9.53	9.59	-20	2,336	-0.86%
2021/01/15	73	9.86	32	9.83	9.83	41	2,334	1.76%
2021/01/14	0	0.00	0	10.00	10.05	0	2,315	0.00%
2021/01/13	1	10.15	2	10.10	10.05	-1	2,335	-0.04%
2021/01/12	110	10.10	2	10.10	10.05	108	2,320	4.65%	大買/鉅額交易
2021/01/11	8	10.20	5	10.25	10.20	3	2,323	0.13%
2021/01/08	14	10.05	29	10.22	10.50	-15	2,408	-0.62%
2021/01/07	56	10.07	32	10.11	10.05	24	2,399	1.00%
2021/01/06	138	10.70	17	10.45	10.30	121	2,376	5.09%	大買/鉅額交易
2021/01/05	13.5	11.03	3	10.95	11.00	10.5	2,332	0.45%
2021/01/04	47	11.09	33	11.10	11.05	14	2,327	0.60%
2020/12/31	23	11.19	7	11.22	11.15	16	2,359	0.68%
2020/12/30	6	11.25	16	11.24	11.25	-10	2,357	-0.42%
2020/12/29	6	11.15	9	11.28	11.15	-3	2,364	-0.13%
2020/12/28	14	11.15	12	11.10	11.10	2	2,394	0.08%
2020/12/25	12	11.33	3	11.30	11.25	9	2,384	0.38%
2020/12/24	4	11.36	42	11.34	11.40	-38	2,401	-1.58%
2020/12/23	2	11.05	0	0.00	11.05	2	2,377	0.08%
2020/12/22	31	11.17	112	11.23	11.10	-81	2,433	-3.33%	大賣/
2020/12/21	0	11.10	0	0.00	11.10	0	2,486	0.00%
2020/12/18	13	11.02	7	10.96	11.20	6	2,649	0.23%
2020/12/16	43	11.08	6	11.09	11.10	37	2,725	1.36%
2020/12/15	96	11.00	3	11.03	10.95	93	2,764	3.36%
2020/12/14	7	11.00	48	11.06	11.10	-41	2,774	-1.48%
2020/12/11	50	11.11	15	11.14	11.05	35	2,794	1.25%
2020/12/10	11	11.55	6	11.60	11.50	5	2,760	0.18%
2020/12/09	29	11.58	9	11.70	11.55	20	2,819	0.71%
2020/12/08	1	11.50	77	11.58	11.60	-76	3,043	-2.50%
2020/12/07	23	11.41	18	11.56	11.35	5	3,143	0.16%
2020/12/04	10	11.53	10.4	11.56	11.55	-0.4	3,217	-0.01%
2020/12/03	6	11.50	190.5	11.58	11.55	-184.5	3,260	-5.66%	大賣/鉅額交易
2020/12/02	2	11.60	5	11.70	11.55	-3	3,339	-0.09%
2020/12/01	36	11.74	32	11.72	11.85	4	3,395	0.12%
2020/11/30	87	11.64	164	11.61	11.85	-77	3,500	-2.20%	大賣/
2020/11/27	86	11.07	18	11.14	11.20	68	3,389	2.01%
2020/11/26	45	11.06	4	11.10	11.10	41	3,396	1.21%
2020/11/25	2	11.10	7	11.11	11.10	-5	3,458	-0.14%
2020/11/24	54	11.07	5	11.05	11.05	49	3,458	1.42%
2020/11/23	63	11.26	0	0.00	11.20	63	3,437	1.83%
2020/11/20	49	11.30	0	0.00	11.35	49	3,489	1.40%
2020/11/19	80	11.40	0	0.00	11.40	80	3,549	2.25%
2020/11/18	5	11.30	6	11.38	11.40	-1	3,646	-0.03%
2020/11/17	11	11.26	1	11.30	11.30	10	3,790	0.26%
2020/11/16	10	11.49	1	11.30	11.30	9	3,978	0.23%
2020/11/13	13	11.46	19	11.46	11.55	-6	4,132	-0.15%
2020/11/12	4	11.30	10	11.40	11.30	-6	4,235	-0.14%
2020/11/11	5	11.36	3	11.33	11.30	2	4,385	0.05%
2020/11/09	2	11.55	24	11.43	11.40	-22	4,784	-0.46%
2020/11/06	57	11.35	0	11.45	11.30	57	5,359	1.06%
2020/11/05	10	11.55	5	11.45	11.55	5	5,472	0.09%
2020/11/04	19	11.14	67.1	11.20	11.25	-48.1	5,873	-0.82%
2020/11/03	9	11.20	70.3	11.21	11.20	-61.3	6,245	-0.98%
2020/11/02	20	11.27	0	0.00	11.15	20	6,996	0.29%
2020/10/30	23	11.42	12	11.38	11.45	11	7,174	0.15%
2020/10/29	8	11.52	10	11.59	11.55	-2	7,676	-0.03%
2020/10/28	7	11.69	10	11.73	11.60	-3	8,322	-0.04%
2020/10/27	2	11.80	0	0.00	11.85	2	8,605	0.02%
2020/10/26	11	11.95	9	11.93	11.90	2	8,793	0.02%
2020/10/23	3	11.90	19	12.02	12.05	-16	8,884	-0.18%
2020/10/22	7	11.94	49	11.99	11.90	-42	8,975	-0.47%
2020/10/21	3	11.80	112	11.87	11.90	-109	9,273	-1.18%	大賣/鉅額交易
2020/10/20	5	11.75	10	11.84	11.75	-5	9,666	-0.05%
2020/10/19	4	11.84	4	11.80	11.80	0	9,841	0.00%
2020/10/16	23	11.97	23	11.77	11.65	0	9,954	0.00%
2020/10/15	38	11.83	14	11.78	11.80	24	9,977	0.24%
2020/10/14	22	11.86	19	11.89	11.90	3	10,158	0.03%
2020/10/13	145	11.67	11	11.70	11.70	134	10,485	1.28%	大買/鉅額交易
2020/10/12	14	11.99	10	12.05	12.00	4	10,688	0.04%
2020/10/08	66	12.14	45	12.08	12.00	21	11,159	0.19%
2020/10/07	25	12.40	17	12.36	12.40	8	11,609	0.07%
2020/10/06	18	12.64	15	12.62	12.50	3	12,052	0.02%
2020/10/05	44	12.41	140	12.43	12.50	-96	12,301	-0.78%	大賣/
2020/09/30	11	12.27	26	12.32	12.30	-15	12,445	-0.12%
2020/09/29	14	12.16	37	12.31	12.15	-23	12,668	-0.18%
2020/09/28	11	12.10	10	12.00	12.10	1	12,740	0.01%
2020/09/25	118	11.80	60	11.91	11.95	58	12,798	0.45%	大買/
2020/09/24	193	11.92	49	12.22	11.70	144	12,884	1.12%	大買/鉅額交易
2020/09/23	240	12.73	158	12.55	12.30	82	12,824	0.64%	大買/大賣/
2020/09/22	5	13.21	30	13.21	13.10	-25	12,800	-0.20%
2020/09/21	43	13.24	73	13.37	13.30	-30	12,966	-0.23%
2020/09/18	48	12.99	57	13.05	13.15	-9	13,068	-0.07%
2020/09/17	216	12.73	223	12.76	12.70	-7	13,173	-0.05%	大買/大賣/
2020/09/16	24	12.61	645	12.59	12.70	-621	13,462	-4.61%	大賣/鉅額交易
2020/09/15	82	12.61	457	12.65	12.60	-375	13,722	-2.73%	大賣/鉅額交易
2020/09/14	59	12.57	97	12.63	12.65	-38	14,856	-0.26%
2020/09/11	200	12.87	92	12.63	12.35	108	15,884	0.68%	大買/鉅額交易
2020/09/10	121	13.74	129	13.91	13.40	-8	16,839	-0.05%	大買/大賣/
2020/09/09	47	13.52	103	13.57	13.65	-56	17,264	-0.32%	大賣/
2020/09/08	44	13.24	33	13.14	13.15	11	18,053	0.06%
2020/09/07	83	13.57	67	13.76	13.50	16	18,234	0.09%
2020/09/04	7	13.34	57	13.36	13.25	-50	18,148	-0.28%
2020/09/03	104	12.87	173	13.06	13.10	-69	18,100	-0.38%	大買/大賣/
2020/09/02	67	12.60	42	12.66	12.55	25	18,037	0.14%
2020/09/01	11	12.35	17	12.51	12.55	-6	18,228	-0.03%
2020/08/31	32	12.69	84	12.66	12.45	-52	18,274	-0.28%
2020/08/28	42	12.40	27	12.50	12.45	15	18,206	0.08%
2020/08/27	24	12.37	17	12.40	12.40	7	18,191	0.04%
2020/08/26	65	12.51	84	12.58	12.45	-19	18,162	-0.10%
2020/08/25	55	12.25	35	12.28	12.40	20	18,065	0.11%
2020/08/24	61	12.11	36	12.16	12.10	25	18,002	0.14%
2020/08/21	84	11.81	78	11.88	11.90	6	17,898	0.03%
2020/08/20	190	11.57	183	11.59	11.90	7	17,746	0.04%	大買/大賣/
2020/08/19	313	12.09	1,088	12.10	12.10	-775	17,550	-4.42%	大買/大賣/鉅額交易
2020/08/18	87	12.45	26	12.47	12.45	61	17,379	0.35%
2020/08/17	171	12.39	82	12.65	12.25	89	17,254	0.52%	大買/
2020/08/14	67	12.54	35	12.69	12.70	32	17,095	0.19%
2020/08/13	188	12.34	172	12.42	12.30	16	16,938	0.09%	大買/大賣/
2020/08/12	372	12.72	243	12.73	13.00	129	16,673	0.77%	大買/大賣/鉅額交易
2020/08/11	340	13.55	0	0.00	13.55	340	16,092	2.11%	大買/鉅額交易
2020/08/10	663.2	15.21	149.1	15.89	15.05	514.1	15,976	3.22%	大買/大賣/鉅額交易
2020/08/07	317	15.77	255	15.75	15.75	62	15,564	0.40%	大買/大賣/
2020/08/06	340	16.27	517	16.40	15.95	-177	15,191	-1.17%	大買/大賣/鉅額交易
2020/08/05	269	15.34	109	15.41	15.45	160	14,444	1.11%	大買/大賣/鉅額交易
2020/08/04	823	15.59	367	15.55	15.40	456	14,250	3.20%	大買/大賣/鉅額交易
2020/08/03	473	15.07	724	15.48	15.75	-251	13,748	-1.83%	大買/大賣/鉅額交易
2020/07/31	120	14.60	171	14.86	14.35	-51	13,101	-0.39%	大買/大賣/
2020/07/30	72	14.52	159	14.59	14.55	-87	12,812	-0.68%	大賣/
2020/07/29	116	14.18	41	14.20	14.25	75	12,624	0.59%	大買/
2020/07/28	347	14.02	41	13.99	13.85	306	12,574	2.43%	大買/鉅額交易
2020/07/27	244	14.27	137	14.38	14.10	107	12,514	0.86%	大買/大賣/鉅額交易
2020/07/24	260	14.05	416	14.03	14.05	-156	12,240	-1.27%	大買/大賣/鉅額交易
2020/07/23	73	13.62	81	13.53	13.40	-8	11,850	-0.07%
2020/07/22	93	13.84	15	13.97	13.70	78	11,721	0.67%
2020/07/21	117	13.92	31	13.98	13.85	86	11,600	0.74%	大買/
2020/07/20	157	13.84	106	13.82	13.80	51	11,489	0.44%	大買/大賣/
2020/07/17	90	13.79	72	13.86	13.60	18	11,305	0.16%
2020/07/16	197	14.13	155	14.31	14.00	42	10,973	0.38%	大買/大賣/
2020/07/15	626	13.49	355	13.77	13.80	271	10,716	2.53%	大買/大賣/鉅額交易
2020/07/14	275	14.95	316	14.77	14.25	-41	10,247	-0.40%	大買/大賣/
2020/07/13	183	14.85	245	14.98	15.05	-62	9,772	-0.63%	大買/大賣/
2020/07/10	312	13.67	362.1	13.63	13.70	-50.1	9,325	-0.54%	大買/大賣/
2020/07/09	886	13.23	107	13.25	13.05	779	9,064	8.59%	大買/大賣/鉅額交易
2020/07/08	174.1	14.02	112	14.24	13.65	62.1	8,877	0.70%	大買/大賣/
2020/07/07	46	13.93	69	13.80	13.80	-23	8,634	-0.27%
2020/07/06	216	14.21	69	14.18	14.10	147	8,535	1.72%	大買/鉅額交易
2020/07/03	411	14.06	42	14.08	14.10	369	8,475	4.35%	大買/鉅額交易
2020/07/02	76	13.29	79	13.23	13.30	-3	8,345	-0.04%
2020/07/01	153.9	13.30	35	13.33	13.25	118.9	8,277	1.44%	大買/鉅額交易
2020/06/30	222	12.67	78	12.78	13.40	144	8,128	1.77%	大買/鉅額交易
2020/06/29	32	12.27	61	12.30	12.20	-29	7,970	-0.36%
2020/06/24	113.1	13.20	74	13.05	12.75	39.1	7,825	0.50%	大買/
2020/06/23	73	13.04	178	13.11	13.05	-105	7,669	-1.37%	大賣/鉅額交易
2020/06/22	140	14.10	167	13.97	13.85	-27	7,370	-0.37%	大買/大賣/
2020/06/19	1,062	15.35	861	15.52	15.00	201	7,074	2.84%	大買/大賣/鉅額交易
2020/06/18	874	14.72	2,924	14.47	14.75	-2,050	5,911	-34.68%	大買/大賣/鉅額交易
2020/06/17	699	14.37	1,750	14.52	14.70	-1,051	4,818	-21.81%	大買/大賣/鉅額交易
2020/06/16	185	13.25	730	13.28	13.40	-545	3,639	-14.98%	大買/大賣/鉅額交易
2020/06/15	315	12.19	96	12.18	12.20	219	3,178	6.89%	大買/鉅額交易
2020/06/12	203	11.01	315	10.96	11.10	-112	2,328	-4.81%	大買/大賣/鉅額交易
2020/06/11	18	10.33	0	0.00	10.10	18	2,137	0.84%
2020/06/10	32	10.31	20	10.38	10.35	12	2,149	0.56%
2020/06/09	109	10.58	53	10.57	10.30	56	2,210	2.53%	大買/
2020/06/08	423	10.87	285	11.17	11.00	138	2,209	6.25%	大買/大賣/鉅額交易
2020/06/05	37	9.74	41	10.01	10.20	-4	1,992	-0.20%
2020/06/04	15	9.20	36	9.20	9.31	-21	1,926	-1.09%
2020/06/03	2	9.07	14.3	9.08	9.02	-12.3	1,943	-0.63%
2020/06/02	3	8.94	2	9.03	8.93	1	1,950	0.05%
2020/06/01	22	8.66	2	8.84	8.77	20	1,953	1.02%
2020/05/29	2	8.65	2	8.72	8.65	0	1,946	0.00%
2020/05/28	11	8.71	35	8.66	8.65	-24	1,940	-1.24%
2020/05/27	15	8.60	17	8.60	8.64	-2	1,951	-0.10%
2020/05/26	9	8.52	24	8.49	8.45	-15	1,949	-0.77%
2020/05/25	36	8.24	33	8.29	8.26	3	1,940	0.15%
2020/05/22	13	8.43	8	8.45	8.39	5	1,938	0.26%
2020/05/21	10	8.45	6	8.48	8.48	4	1,946	0.21%
2020/05/18	26	8.42	16	8.48	8.45	10	1,976	0.51%
2020/05/15	14	8.40	16	8.48	8.51	-2	2,031	-0.10%
2020/05/14	4	8.61	6	8.74	8.51	-2	2,086	-0.10%
2020/05/13	25	8.92	2	8.90	8.87	23	2,080	1.11%
2020/05/12	25	9.02	2	9.22	9.03	23	2,076	1.11%
2020/05/11	66	9.17	5	9.32	9.11	61	2,070	2.95%
2020/05/08	58	9.34	99	9.36	9.20	-41	2,059	-1.99%
2020/05/07	17	9.19	52	9.20	9.24	-35	2,035	-1.72%
2020/05/06	20	9.15	8	9.21	9.16	12	2,035	0.59%
2020/05/05	28	9.20	10	9.25	9.28	18	2,033	0.89%
2020/05/04	187	9.09	46	9.01	9.30	141	2,036	6.92%	大買/鉅額交易
2020/04/30	955	9.15	52	9.28	9.30	903	1,993	45.30%	大買/鉅額交易
2020/04/29	27	8.93	28	8.97	9.08	-1	1,959	-0.05%
2020/04/28	9	8.85	8	8.83	8.81	1	1,917	0.05%
2020/04/27	144	8.79	2	8.88	8.79	142	1,922	7.39%	大買/鉅額交易
2020/04/24	46	8.43	20	8.66	8.75	26	1,883	1.38%
2020/04/23	5	8.51	0	0.00	8.42	5	1,882	0.27%
2020/04/22	12	8.12	33	8.45	8.52	-21	1,933	-1.09%
2020/04/21	42	8.35	69	8.51	8.32	-27	1,933	-1.40%
2020/04/20	26	8.69	4	8.66	8.69	22	1,927	1.14%
2020/04/17	86	8.72	0	0.00	8.60	86	1,943	4.43%
2020/04/16	154	8.73	9	8.73	8.78	145	1,925	7.53%	大買/鉅額交易
2020/04/15	6	8.88	5	8.95	8.95	1	1,903	0.05%
2020/04/14	37	8.73	43	8.78	8.88	-6	1,901	-0.32%
2020/04/13	1	8.62	15	8.64	8.65	-14	1,903	-0.74%
2020/04/10	5	8.48	1	8.45	8.47	4	1,906	0.21%
2020/04/09	20	8.46	25	8.50	8.38	-5	1,914	-0.26%
2020/04/08	35	8.36	18	8.38	8.40	17	1,910	0.89%
2020/04/07	75	8.37	0	0.00	8.35	75	1,909	3.93%
2020/04/06	4	8.20	13	8.36	8.29	-9	1,884	-0.48%
2020/04/01	2	8.38	0	0.00	8.46	2	1,871	0.11%
2020/03/30	12	8.57	0	0.00	8.52	12	1,810	0.66%
2020/03/27	15	8.55	16	8.68	8.80	-1	1,777	-0.06%
2020/03/26	1	8.71	11	8.63	8.72	-10	1,738	-0.58%
2020/03/25	7	8.36	13	8.40	8.40	-6	1,715	-0.35%
2020/03/24	39	8.12	29	8.16	8.16	10	1,704	0.59%
2020/03/20	2	7.85	0	0.00	8.02	2	1,688	0.12%
2020/03/19	106	7.53	41	7.76	7.48	65	1,666	3.90%	大買/
2020/03/18	13	8.18	269	8.11	8.31	-256	1,575	-16.24%	大賣/鉅額交易
2020/03/17	74	8.59	4	8.47	8.40	70	1,543	4.54%
2020/03/16	93	8.86	51	8.91	8.90	42	1,529	2.75%
2020/03/13	100	8.71	418	8.78	9.25	-318	1,532	-20.75%	大賣/鉅額交易
2020/03/12	116	9.21	406	9.27	9.50	-290	1,491	-19.44%	大買/大賣/鉅額交易
2020/03/11	11	9.90	6	9.83	9.81	5	1,424	0.35%
2020/03/10	59	9.80	31	9.93	9.97	28	1,436	1.95%
2020/03/09	6	9.80	166	9.83	9.95	-160	1,427	-11.21%	大賣/鉅額交易
2020/03/06	5	10.00	0	0.00	10.10	5	1,414	0.35%
2020/03/04	60	10.08	20	10.08	10.05	40	1,417	2.82%
2020/03/03	109	10.10	1	10.20	10.05	108	1,428	7.56%	大買/鉅額交易
2020/03/02	73	9.99	26	10.02	10.00	47	1,439	3.26%
2020/02/27	1	10.00	20	10.10	10.05	-19	1,422	-1.34%
2020/02/26	8	10.24	0	0.00	10.20	8	1,412	0.57%
2020/02/25	27	10.36	2	10.33	10.40	25	1,409	1.77%
2020/02/24	38	10.48	30	10.60	10.40	8	1,407	0.57%
2020/02/21	1	10.75	0	0.00	10.75	1	1,395	0.07%
2020/02/20	0	0.00	1	10.85	10.75	-1	1,395	-0.07%
2020/02/19	35	10.87	5	10.91	10.75	30	1,389	2.16%
2020/02/18	33	11.18	14	11.22	11.15	19	1,372	1.38%
2020/02/17	21	10.10	33	10.70	11.00	-12	1,314	-0.91%
2020/02/14	9	9.99	0	0.00	10.00	9	1,257	0.72%
2020/02/13	13	10.02	5	10.10	10.00	8	1,267	0.63%
2020/02/12	3	10.00	0	0.00	10.05	3	1,282	0.23%
2020/02/11	0	0.00	1	10.00	10.00	-1	1,306	-0.08%
2020/02/10	13	9.98	0	0.00	10.00	13	1,342	0.97%
2020/02/07	31	10.02	15	10.13	10.15	16	1,353	1.18%
2020/02/06	13	10.17	0	0.00	10.15	13	1,366	0.95%
2020/02/05	15	10.10	10	10.20	10.20	5	1,382	0.36%
2020/02/04	5	10.25	6	10.26	10.20	-1	1,398	-0.07%
2020/02/03	19	9.84	29	10.10	10.35	-10	1,415	-0.71%
2020/01/31	42	10.47	27	10.49	10.35	15	1,426	1.05%
2020/01/30	5	10.86	5	10.70	10.40	0	1,441	0.00%
2020/01/20	6	11.34	11	11.41	11.40	-5	1,436	-0.35%
2020/01/17	41	11.47	0	0.00	11.40	41	1,443	2.84%
2020/01/16	16	11.60	16	11.57	11.60	0	1,458	0.00%
2020/01/15	5	11.51	2	11.65	11.60	3	1,438	0.21%
2020/01/14	39	11.53	19	11.64	11.55	20	1,451	1.38%
2020/01/13	25	11.71	17	11.82	11.70	8	1,451	0.55%
2020/01/09	12	11.78	0	0.00	11.75	12	1,464	0.82%
2020/01/08	2	11.88	16	12.00	11.90	-14	1,472	-0.95%
2020/01/07	0	0.00	20	11.92	12.00	-20	1,490	-1.34%
2020/01/06	34	11.84	10	11.70	11.75	24	1,487	1.61%
2020/01/03	1	11.90	0	0.00	12.00	1	1,471	0.07%
2020/01/02	14	11.95	5	11.98	12.00	9	1,461	0.62%
2019/12/31	12	12.00	0	0.00	12.00	12	1,454	0.83%
2019/12/30	30	11.65	0	0.00	11.75	30	1,422	2.11%
2019/12/27	10	11.55	10	11.60	11.70	0	1,427	0.00%
2019/12/25	0	0.00	6	11.85	11.75	-6	1,436	-0.42%
2019/12/24	10	11.80	0	0.00	11.85	10	1,438	0.70%
2019/12/23	6	11.85	26	11.90	11.85	-20	1,525	-1.31%
2019/12/20	18	11.85	4	11.85	11.85	14	1,537	0.91%
2019/12/19	14	11.93	10	11.95	11.95	4	1,614	0.25%
2019/12/18	3	11.95	0	0.00	12.00	3	1,616	0.19%
2019/12/17	5	12.00	22	11.97	12.00	-17	1,616	-1.05%
2019/12/16	10	11.85	15	11.88	11.80	-5	1,621	-0.31%
2019/12/13	5	11.90	11	11.90	11.90	-6	1,702	-0.35%
2019/12/12	0	0.00	5	12.00	12.00	-5	1,847	-0.27%
2019/12/11	21	12.25	91	12.28	11.90	-70	1,849	-3.78%
2019/12/09	1	12.15	2	12.15	12.15	-1	1,854	-0.05%
2019/12/06	371	12.03	48	12.08	12.15	323	1,827	17.68%	大買/鉅額交易
2019/12/05	0	0.00	25	12.05	12.00	-25	1,785	-1.40%
2019/12/03	0	0.00	21	12.02	12.10	-21	1,809	-1.16%
2019/12/02	44	12.03	27	11.96	12.05	17	1,809	0.94%
2019/11/29	5	11.90	5	11.80	11.95	0	1,856	0.00%
2019/11/28	21	12.00	37	11.91	11.85	-16	1,933	-0.83%
2019/11/27	0	0.00	48	11.83	11.85	-48	1,931	-2.48%
2019/11/26	2	11.60	28	11.62	11.60	-26	1,927	-1.35%
2019/11/25	1	11.55	20	11.48	11.55	-19	1,921	-0.99%
2019/11/22	5	11.35	1	11.30	11.40	4	1,929	0.21%
2019/11/21	13	11.19	3	11.20	11.20	10	1,958	0.51%
2019/11/20	10	11.20	0.1	12.35	11.30	9.9	1,979	0.50%
2019/11/15	0	0.00	2	11.25	11.35	-2	2,036	-0.10%
2019/11/14	9	11.27	10	11.30	11.20	-1	2,069	-0.05%
2019/11/13	17	11.57	1	11.45	11.45	16	2,097	0.76%
2019/11/11	83	11.47	20	11.70	11.60	63	2,175	2.90%
2019/11/08	0	0.00	13	11.80	11.75	-13	2,265	-0.57%
2019/11/07	20	11.80	0	0.00	11.80	20	2,438	0.82%
2019/11/06	15	11.60	12	11.56	11.60	3	2,423	0.12%
2019/11/05	2	11.45	0	0.00	11.40	2	2,402	0.08%
2019/11/04	10	11.45	5	11.45	11.45	5	2,403	0.21%
2019/11/01	2	11.50	0	0.00	11.45	2	2,410	0.08%
2019/10/31	20	11.48	15	11.57	11.50	5	2,451	0.20%
2019/10/30	51	11.47	1	11.60	11.50	50	2,517	1.99%
2019/10/29	185	11.55	7	11.56	11.50	178	2,602	6.84%	大買/鉅額交易
2019/10/28	96	11.46	10	11.53	11.50	86	3,072	2.80%
2019/10/25	0	0.00	10	11.45	11.45	-10	3,205	-0.31%
2019/10/24	180	11.36	5	11.40	11.40	175	3,218	5.44%	大買/鉅額交易
2019/10/23	102	11.45	1	11.35	11.30	101	3,208	3.15%	大買/鉅額交易
2019/10/22	49	11.42	16	11.57	11.35	33	3,200	1.03%
2019/10/21	51	11.15	21	11.33	11.30	30	3,178	0.94%
2019/10/18	25	11.19	15	11.30	11.10	10	3,175	0.31%
2019/10/17	1	11.00	25	11.05	11.15	-24	3,149	-0.76%
2019/10/16	12	10.86	5	10.90	10.90	7	3,125	0.22%
2019/10/15	109	10.86	10	10.93	11.00	99	3,122	3.17%	大買/
2019/10/14	78	11.00	36	11.04	11.00	42	3,118	1.35%
2019/10/09	2	11.05	0	0.00	11.05	2	3,099	0.06%
2019/10/07	15	11.37	0	0.00	11.30	15	3,088	0.49%
2019/10/03	0	0.00	6	11.42	11.45	-6	3,113	-0.19%
2019/10/02	13	11.45	17	11.54	11.50	-4	3,111	-0.13%
2019/10/01	10	11.60	0	0.00	11.60	10	3,115	0.32%
2019/09/27	12	11.60	10	11.60	11.65	2	3,144	0.06%
2019/09/26	0	0.00	2	11.75	11.75	-2	3,155	-0.06%
2019/09/25	25	11.83	15	11.75	11.70	10	3,159	0.32%
2019/09/24	10	12.01	0	0.00	12.00	10	3,087	0.32%
2019/09/23	22	12.16	2	12.20	12.10	20	3,080	0.65%
2019/09/20	0	0.00	20	12.26	12.25	-20	3,008	-0.66%
2019/09/19	0	0.00	12	12.26	12.20	-12	3,009	-0.40%
2019/09/18	0	0.00	2	12.45	12.40	-2	3,007	-0.07%
2019/09/17	73	12.54	67	12.44	12.35	6	3,011	0.20%
2019/09/16	26	12.51	2	12.55	12.50	24	2,941	0.82%
2019/09/12	1	12.45	83	12.45	12.55	-82	2,810	-2.92%
2019/09/11	41	12.33	115	12.41	12.45	-74	2,820	-2.62%	大賣/
2019/09/10	15	12.00	0	0.00	12.00	15	2,774	0.54%
2019/09/09	11	12.25	11	12.21	12.20	0	2,770	0.00%
2019/09/06	10	12.25	17	12.20	12.20	-7	2,775	-0.25%
2019/09/05	101	11.95	16	12.03	11.90	85	2,754	3.09%	大買/
2019/09/04	22	11.78	0	0.00	11.85	22	2,778	0.79%
2019/09/03	153	11.99	48	12.05	11.80	105	2,787	3.77%	大買/鉅額交易
2019/09/02	95	11.83	77	11.85	12.00	18	2,739	0.66%
2019/08/30	5	10.95	0	0.00	10.95	5	2,668	0.19%
2019/08/28	3	10.85	0	0.00	10.90	3	2,734	0.11%
2019/08/27	26	11.05	1	11.00	10.80	25	2,845	0.88%
2019/08/26	100	10.71	171	10.86	11.00	-71	2,957	-2.40%	大賣/
2019/08/23	12	11.17	120	11.11	11.00	-108	3,091	-3.49%	大賣/鉅額交易
2019/08/22	0	0.00	1	11.15	11.20	-1	3,406	-0.03%
2019/08/21	1	11.15	7	11.15	11.15	-6	4,107	-0.15%
2019/08/20	0	0.00	1	11.20	11.20	-1	4,499	-0.02%
2019/08/19	110	11.18	31	11.23	11.30	79	4,778	1.65%	大買/
2019/08/16	2	11.00	18	11.05	11.00	-16	4,778	-0.33%
2019/08/15	75	10.82	61	10.85	10.80	14	4,816	0.29%
2019/08/14	121	11.04	104	11.02	10.95	17	4,826	0.35%	大買/大賣/
2019/08/13	194	10.48	147	10.63	10.70	47	4,780	0.98%	大買/大賣/
2019/08/12	640	10.49	380	10.44	10.35	260	4,688	5.55%	大買/大賣/鉅額交易
2019/08/08	36	11.56	22	11.51	11.50	14	4,524	0.31%
2019/08/07	25	11.71	2	11.60	11.60	23	4,536	0.51%
2019/08/06	34	11.51	70	11.59	11.65	-36	4,538	-0.79%
2019/08/05	16	11.64	10	11.66	11.65	6	4,533	0.13%
2019/08/02	66	11.74	44	11.82	11.65	22	4,534	0.49%
2019/08/01	104	11.62	65	11.66	11.55	39	4,515	0.86%	大買/
2019/07/31	38	12.16	80	12.12	12.20	-42	4,500	-0.93%
2019/07/30	817	12.00	223	12.06	11.95	594	4,434	13.39%	大買/大賣/鉅額交易
2019/07/29	258	13.25	68	13.25	13.25	190	3,955	4.80%	大買/鉅額交易
2019/07/26	123	14.66	130	14.69	14.70	-7	3,811	-0.18%	大買/大賣/
2019/07/25	18	14.43	0	0.00	14.40	18	3,843	0.47%
2019/07/24	19	14.45	48	14.47	14.40	-29	3,844	-0.75%
2019/07/23	38	14.50	12	14.51	14.45	26	3,845	0.68%
2019/07/22	79	14.41	13	14.40	14.40	66	4,022	1.64%
2019/07/19	7	14.32	0	0.00	14.30	7	4,024	0.17%
2019/07/18	10	14.26	5	14.40	14.25	5	4,186	0.12%
2019/07/17	14	14.18	5	14.30	14.35	9	4,294	0.21%
2019/07/16	15	14.17	37	14.16	14.20	-22	4,356	-0.50%
2019/07/15	10	14.15	28	14.11	14.15	-18	4,432	-0.41%
2019/07/12	10	14.25	1	14.20	14.25	9	4,488	0.20%
2019/07/11	31	14.26	0	0.00	14.25	31	4,529	0.68%
2019/07/10	6	14.50	13	14.50	14.40	-7	4,524	-0.15%
2019/07/09	22	14.32	7	14.39	14.40	15	4,523	0.33%
2019/07/08	41	14.28	1	14.25	14.25	40	4,596	0.87%
2019/07/05	67	14.39	2	14.35	14.35	65	4,606	1.41%
2019/07/04	39	14.36	150	14.40	14.35	-111	4,625	-2.40%	大賣/鉅額交易
2019/07/03	11	14.16	14	14.20	14.20	-3	4,594	-0.07%
2019/07/02	40	14.09	6	14.08	14.10	34	4,582	0.74%
2019/07/01	10	14.05	2	14.05	14.00	8	4,628	0.17%
2019/06/28	70	14.02	20	14.05	14.00	50	4,630	1.08%
2019/06/27	22	13.95	20	14.05	14.00	2	4,637	0.04%
2019/06/26	15	13.92	0	0.00	14.00	15	4,647	0.32%
2019/06/25	10	14.00	0	0.00	14.00	10	4,656	0.21%
2019/06/24	12	14.00	1	14.00	14.00	11	4,735	0.23%
2019/06/21	10	14.10	8	14.10	14.05	2	4,756	0.04%
2019/06/20	45	14.11	0	0.00	14.10	45	4,794	0.94%
2019/06/19	29	14.04	0	0.00	14.20	29	4,791	0.61%
2019/06/14	24	14.00	31	14.01	13.90	-7	4,800	-0.15%
2019/06/13	8	14.26	5	14.22	14.20	3	4,907	0.06%
2019/06/12	7	14.22	24	14.25	14.20	-17	5,183	-0.33%
2019/06/11	26	13.90	2	13.95	13.85	24	5,155	0.47%
2019/06/10	31	13.98	73	14.05	14.00	-42	5,169	-0.81%
2019/06/06	14	14.18	19	14.22	14.15	-5	5,180	-0.10%
2019/06/05	51	14.05	54	14.20	14.25	-3	5,189	-0.06%
2019/06/04	42	13.98	16	13.93	13.95	26	5,176	0.50%
2019/06/03	77	14.15	36	14.17	14.00	41	5,160	0.79%
2019/05/31	176	14.68	148	14.82	14.55	28	5,063	0.55%	大買/大賣/
2019/05/30	200	15.00	94	15.04	14.70	106	4,955	2.14%	大買/鉅額交易
2019/05/29	230	15.60	235	15.57	15.60	-5	4,823	-0.10%	大買/大賣/
2019/05/28	817	15.83	909	15.51	15.50	-92	4,502	-2.04%	大買/大賣/
2019/05/27	170	14.88	242.1	14.91	15.60	-72.1	3,803	-1.90%	大買/大賣/
2019/05/24	70	14.11	317	13.94	14.25	-247	3,406	-7.25%	大賣/鉅額交易
2019/05/23	52	13.80	107	13.79	13.75	-55	3,119	-1.76%	大賣/
2019/05/22	107	13.80	99.1	13.76	13.70	7.9	3,094	0.26%	大買/
2019/05/21	17	13.66	252	13.76	13.65	-235	3,032	-7.75%	大賣/鉅額交易
2019/05/20	2	13.95	120	13.80	13.70	-118	3,009	-3.92%	大賣/鉅額交易
2019/05/17	19	13.80	104	13.90	13.75	-85	3,018	-2.82%	大賣/
2019/05/16	25.1	13.88	107	13.91	13.85	-81.9	3,041	-2.69%	大賣/
2019/05/15	21	14.01	27	14.10	14.15	-6	3,046	-0.20%
2019/05/14	0	0.00	2	14.00	13.95	-2	3,210	-0.06%
2019/05/13	0	0.00	5	14.11	14.10	-5	3,397	-0.15%
2019/05/10	30	13.90	105	13.97	14.30	-75	3,420	-2.19%	大賣/
2019/05/09	96	14.15	13	14.05	14.00	83	3,399	2.44%
2019/05/08	78	14.44	34	14.50	14.45	44	3,358	1.31%
2019/05/07	30	14.31	38	14.37	14.35	-8	3,283	-0.24%
2019/05/06	37	14.19	5	14.24	14.20	32	3,254	0.98%
2019/05/03	41	14.03	4	14.05	14.15	37	3,266	1.13%
2019/05/02	55	14.12	26	14.16	13.95	29	3,257	0.89%
2019/04/30	0	0.00	0	13.70	13.80	0	3,197	0.00%
2019/04/29	10	13.58	0	0.00	13.55	10	3,194	0.31%
2019/04/26	35	13.98	18	13.74	13.70	17	3,187	0.53%
2019/04/24	1	13.85	0	0.00	13.80	1	2,999	0.03%
2019/04/23	19	13.80	0	0.00	13.85	19	2,890	0.66%
2019/04/22	12	13.57	0	0.00	13.80	12	2,789	0.43%
2019/04/19	15	13.95	10.8	13.85	13.85	4.2	2,720	0.16%
2019/04/18	4	13.80	0	0.00	13.85	4	2,646	0.15%
2019/04/17	5	13.86	0	0.00	14.05	5	2,599	0.19%
2019/04/16	3	14.02	1	14.10	14.00	2	2,572	0.08%
2019/04/15	23.1	14.09	26	14.02	14.00	-2.9	2,592	-0.11%
2019/04/12	13	14.31	201	14.19	14.15	-188	2,586	-7.27%	大賣/鉅額交易
2019/04/11	1	14.20	10	14.34	14.15	-9	2,504	-0.36%
2019/04/10	6	14.10	0	0.00	14.50	6	2,511	0.24%
2019/04/09	21	14.20	20	14.20	14.20	1	2,488	0.04%
2019/04/08	31	14.35	10	14.22	14.30	21	2,495	0.84%
2019/04/03	94	13.98	135	14.15	14.40	-41	2,495	-1.64%	大賣/
2019/04/02	100	14.28	14	14.18	14.15	86	2,460	3.50%
2019/04/01	9	14.47	15	14.50	14.45	-6	2,463	-0.24%
2019/03/29	19	14.51	20	14.75	14.55	-1	2,508	-0.04%
2019/03/28	7	14.59	6	14.67	14.60	1	2,674	0.04%
2019/03/27	79	14.53	33	14.68	14.55	46	2,801	1.64%
2019/03/26	120	14.35	1	14.40	14.45	119	2,833	4.20%	大買/鉅額交易
2019/03/25	42	14.51	56	14.36	14.30	-14	2,804	-0.50%
2019/03/22	63.8	14.86	22	14.86	14.85	41.8	2,761	1.51%
2019/03/21	37	14.85	24	14.82	14.80	13	2,749	0.47%
2019/03/20	4	14.94	6	15.00	14.85	-2	2,760	-0.07%
2019/03/19	55	15.01	0	0.00	14.95	55	2,745	2.00%
2019/03/18	98	15.01	8	15.03	15.05	90	2,723	3.31%
2019/03/15	77	14.86	84	14.90	15.00	-7	2,600	-0.27%
2019/03/14	0	0.00	20	14.95	14.90	-20	2,325	-0.86%
2019/03/13	22	15.04	25	15.00	14.95	-3	2,310	-0.13%
2019/03/12	0	0.00	5	15.05	15.00	-5	2,287	-0.22%
2019/03/11	5	15.15	5	15.00	14.90	0	2,281	0.00%
2019/03/08	0	14.90	28	15.16	15.00	-28	2,497	-1.12%
2019/03/07	0	0.00	9	14.85	14.90	-9	2,490	-0.36%
2019/03/06	10	14.95	27	14.84	14.90	-17	2,492	-0.68%
2019/03/05	21	14.70	20	14.78	14.90	1	2,488	0.04%
2019/03/04	22	14.76	0	0.00	14.85	22	2,517	0.87%
2019/02/27	4	14.50	15	14.70	14.70	-11	2,524	-0.44%
2019/02/26	9	14.63	0	0.00	14.45	9	2,530	0.36%
2019/02/25	1	14.90	3	14.87	14.80	-2	2,539	-0.08%
2019/02/22	0	14.90	1	14.90	14.90	-1	2,598	-0.04%
2019/02/21	5	14.78	0	0.00	14.80	5	2,615	0.19%
2019/02/20	13	14.91	3	14.90	14.80	10	2,635	0.38%
2019/02/19	10	14.97	9	15.02	15.00	1	2,654	0.04%
2019/02/18	2	15.00	7	15.00	15.10	-5	2,678	-0.19%
2019/02/15	320	14.89	597	14.80	14.80	-277	2,691	-10.29%	大買/大賣/鉅額交易
2019/02/14	71	15.43	9	15.42	15.20	62	2,680	2.31%
2019/02/13	554	15.68	149	15.64	15.50	405	2,685	15.08%	大買/大賣/鉅額交易
2019/02/11	126	15.32	102	15.40	15.50	24	2,519	0.95%	大買/大賣/
2019/01/30	49	14.45	36	14.30	14.60	13	2,351	0.55%
2019/01/29	64	13.87	100	14.00	13.85	-36	2,337	-1.54%
2019/01/28	50	14.03	7	14.05	14.05	43	2,360	1.82%
2019/01/25	39	13.97	8	14.03	14.00	31	2,382	1.30%
2019/01/24	18	13.84	17	13.96	13.85	1	2,390	0.04%
2019/01/23	20	13.81	0	0.00	13.80	20	2,403	0.83%
2019/01/22	1	14.25	3	14.15	14.15	-2	2,383	-0.08%
2019/01/21	16	14.53	3	14.25	14.30	13	2,406	0.54%
2019/01/18	70	14.77	68	14.90	14.75	2	2,422	0.08%
2019/01/17	91	14.85	65	15.00	14.75	26	2,447	1.06%
2019/01/16	15	14.95	0	0.00	14.85	15	2,482	0.60%
2019/01/15	37	14.94	40	15.01	15.00	-3	2,492	-0.12%
2019/01/14	60	14.80	118	14.95	14.90	-58	2,505	-2.32%	大賣/
2019/01/11	62	14.58	59	14.73	14.60	3	2,624	0.11%
2019/01/10	40	14.56	37	14.68	14.60	3	2,707	0.11%
2019/01/09	1	14.65	4	14.65	14.60	-3	2,825	-0.11%
2019/01/08	45	14.53	36	14.65	14.50	9	2,900	0.31%
2019/01/07	32	14.55	36	14.63	14.50	-4	2,902	-0.14%
2019/01/04	93	14.29	102	14.41	14.50	-9	2,911	-0.31%	大賣/
2019/01/03	0	0.00	4	14.30	14.35	-4	2,979	-0.13%
2019/01/02	0	0.00	1	14.25	14.15	-1	3,038	-0.03%
2018/12/28	1	14.40	24	14.20	14.40	-23	3,079	-0.75%
2018/12/27	0	0.00	1	14.05	14.05	-1	3,130	-0.03%
2018/12/26	15	14.02	10	14.20	13.90	5	3,151	0.16%
2018/12/25	0	0.00	82	13.83	14.00	-82	3,190	-2.57%
2018/12/24	60	14.10	1	14.10	14.10	59	3,218	1.83%
2018/12/22	0	0.00	50	14.08	14.10	-50	3,246	-1.54%
2018/12/21	25	14.11	15	14.10	14.15	10	3,276	0.31%
2018/12/20	110	14.18	247	13.95	14.25	-137	3,361	-4.08%	大買/大賣/鉅額交易
2018/12/19	22	13.14	21	13.06	13.05	1	3,193	0.03%
2018/12/18	469	12.99	3	13.00	13.00	466	3,083	15.11%	大買/鉅額交易
2018/12/17	1	12.95	0	12.90	13.00	1	2,973	0.03%
2018/12/14	75	13.07	0	0.00	13.00	75	2,973	2.52%
2018/12/13	38	13.16	35	13.16	13.10	3	2,968	0.10%
2018/12/12	65	13.24	11	13.30	13.20	54	2,966	1.82%
2018/12/11	3	13.30	3	13.20	13.15	0	2,948	0.00%
2018/12/10	6	13.30	0	0.00	13.30	6	2,944	0.20%
2018/12/07	5	13.45	0	0.00	13.50	5	2,946	0.17%
2018/12/06	6	13.52	0	0.00	13.45	6	2,953	0.20%
2018/12/05	3	13.75	0	0.00	13.85	3	2,949	0.10%
2018/12/04	10	13.85	461	13.92	13.85	-451	2,969	-15.19%	大賣/鉅額交易
2018/12/03	40	13.93	464	13.92	13.85	-424	2,982	-14.22%	大賣/鉅額交易
2018/11/30	504	13.77	58	13.94	13.65	446	2,962	15.06%	大買/鉅額交易
2018/11/29	26	14.05	3	14.25	13.70	23	2,726	0.84%
2018/11/28	78	14.29	79	14.11	14.10	-1	2,693	-0.04%
2018/11/27	0	0.00	16	14.18	14.20	-16	2,686	-0.60%
2018/11/26	201.2	13.76	57	14.00	14.10	144.2	2,673	5.39%	大買/鉅額交易
2018/11/23	255	13.50	0	0.00	13.55	255	2,645	9.64%	大買/鉅額交易
2018/11/22	76	13.65	10	13.75	13.60	66	2,626	2.51%
2018/11/21	256	13.80	14	13.90	13.70	242	2,621	9.23%	大買/鉅額交易
2018/11/20	75	14.01	88	13.92	14.00	-13	2,601	-0.50%
2018/11/19	53	13.31	60	13.44	13.55	-7	2,540	-0.28%
2018/11/16	39	13.19	173	13.26	13.25	-134	2,522	-5.31%	大賣/鉅額交易
2018/11/15	77	12.95	3	13.10	13.25	74	2,509	2.95%
2018/11/14	98	12.95	23	13.06	13.00	75	2,623	2.86%
2018/11/13	71	12.75	82	12.91	13.20	-11	2,670	-0.41%
2018/11/12	45	12.93	43	13.03	13.00	2	2,637	0.08%
2018/11/09	60	12.96	35	13.08	13.10	25	2,629	0.95%
2018/11/08	60	13.11	45	13.17	13.10	15	2,749	0.55%
2018/11/07	54	13.09	44	13.21	13.20	10	2,724	0.37%
2018/11/06	29	13.18	12	13.26	13.30	17	2,705	0.63%
2018/11/05	106	13.20	78	13.39	13.50	28	2,697	1.04%	大買/
2018/11/02	20	13.61	0	0.00	13.60	20	2,668	0.75%
2018/11/01	10	13.60	15	13.71	13.80	-5	2,641	-0.19%
2018/10/31	1	13.50	48	13.39	13.60	-47	2,627	-1.79%
2018/10/30	0	0.00	5	13.23	13.05	-5	2,604	-0.19%
2018/10/29	4	12.63	13	13.05	13.20	-9	2,592	-0.35%
2018/10/26	99	12.95	48	12.89	12.85	51	2,575	1.98%
2018/10/25	61	13.43	71	13.50	13.30	-10	2,558	-0.39%
2018/10/24	62	13.67	82	13.67	13.95	-20	2,531	-0.79%
2018/10/23	51	13.90	7	13.98	13.80	44	2,499	1.76%
2018/10/22	37	14.28	23	14.40	14.15	14	2,482	0.56%
2018/10/19	135	14.53	275	14.50	14.25	-140	2,476	-5.65%	大買/大賣/鉅額交易
2018/10/18	103	13.97	106	14.04	14.05	-3	2,305	-0.13%	大買/大賣/
2018/10/17	30	13.93	220	13.65	14.00	-190	2,222	-8.55%	大賣/鉅額交易
2018/10/16	89	13.08	30	12.63	12.80	59	2,120	2.78%
2018/10/15	32	13.49	11	13.70	13.30	21	2,084	1.01%
2018/10/12	56	13.47	10	13.71	13.85	46	2,116	2.17%
2018/10/11	49.1	13.72	104	13.91	13.45	-54.9	2,105	-2.61%	大賣/
2018/10/09	40	14.28	114	14.24	14.40	-74	2,021	-3.66%	大賣/
2018/10/08	51	13.60	128	13.64	13.90	-77	1,969	-3.91%	大賣/
2018/10/05	113	13.33	199	13.49	13.35	-86	1,926	-4.46%	大買/大賣/
2018/10/04	21	13.19	21	13.25	13.25	0	1,873	0.00%
2018/10/03	20	12.98	7	13.07	13.10	13	1,852	0.70%
2018/10/02	2	12.48	12	12.55	12.85	-10	1,818	-0.55%
2018/10/01	83	12.44	5	12.37	12.55	78	1,800	4.33%
2018/09/28	41	12.08	29	12.13	12.05	12	1,801	0.67%
2018/09/27	104	12.30	105	12.32	12.00	-1	1,824	-0.05%	大買/大賣/
2018/09/26	22	13.44	21	13.49	13.30	1	1,793	0.06%
2018/09/25	62	13.64	7	13.51	13.40	55	1,803	3.05%
2018/09/21	1	13.85	10	13.85	13.85	-9	1,798	-0.50%
2018/09/20	0.1	13.75	0	0.00	13.75	0.1	1,806	0.01%
2018/09/19	0	0.00	3	13.95	13.85	-3	1,883	-0.16%
2018/09/14	10	13.90	0	0.00	14.00	10	1,932	0.52%
2018/09/13	0	0.00	5	14.00	14.00	-5	2,023	-0.25%
2018/09/12	0	0.00	42	13.98	14.05	-42	2,133	-1.97%
2018/09/11	10	13.70	11	13.86	14.05	-1	2,306	-0.04%
2018/09/10	20	13.94	36	13.92	14.05	-16	2,308	-0.69%
2018/09/07	11	13.98	13	14.03	14.05	-2	2,305	-0.09%
2018/09/06	14	14.08	12	14.16	14.05	2	2,300	0.09%
2018/09/05	67	14.09	166	14.06	14.10	-99	2,316	-4.27%	大賣/
2018/09/04	5	14.20	30	14.10	14.10	-25	2,339	-1.07%
2018/09/03	47	14.26	26	14.39	14.25	21	2,359	0.89%
2018/08/31	0	0.00	16	14.39	14.45	-16	2,371	-0.67%
2018/08/30	99	14.25	2	14.25	14.20	97	2,390	4.06%
2018/08/29	1	14.35	36	14.38	14.35	-35	2,395	-1.46%
2018/08/28	81	14.12	22	14.21	14.20	59	2,466	2.39%
2018/08/27	8	14.08	26	14.00	14.05	-18	2,667	-0.67%
2018/08/24	13	14.04	30	14.08	14.05	-17	2,682	-0.63%
2018/08/23	30	14.03	14	14.04	14.05	16	2,706	0.59%
2018/08/22	2	13.95	15	14.08	13.95	-13	2,728	-0.48%
2018/08/21	23	14.09	15	14.05	14.05	8	2,719	0.29%
2018/08/20	19	14.03	6	14.14	14.05	13	2,593	0.50%
2018/08/17	13	13.95	19.1	14.02	14.05	-6.1	2,522	-0.24%
2018/08/16	8.1	13.90	30	13.80	14.05	-21.9	2,527	-0.87%
2018/08/15	57	14.29	24	14.18	14.05	33	2,521	1.31%
2018/08/14	1	13.95	56	13.95	14.00	-55	2,390	-2.30%
2018/08/13	4	13.80	0.3	14.00	14.00	3.7	2,407	0.15%
2018/08/10	14	14.02	2	14.10	14.00	12	2,434	0.49%
2018/08/09	14.1	14.06	10	14.19	14.25	4.1	2,477	0.17%
2018/08/08	2	14.30	8	14.45	14.30	-6	2,500	-0.24%
2018/08/07	5	14.30	3	14.35	14.30	2	2,529	0.08%
2018/08/06	11	14.40	0	0.00	14.40	11	2,644	0.42%
2018/08/03	20	14.30	0	0.00	14.35	20	2,699	0.74%
2018/08/02	19.1	14.41	220	14.36	14.30	-200.9	2,755	-7.29%	大賣/鉅額交易
2018/08/01	50	14.60	17	14.57	14.70	33	2,757	1.20%
2018/07/31	54	14.32	73	14.30	14.45	-19	2,769	-0.69%
2018/07/30	162	14.25	216	14.30	14.25	-54	2,827	-1.91%	大買/大賣/
2018/07/27	11	14.43	111	14.60	14.55	-100	2,850	-3.51%	大賣/
2018/07/26	21	14.49	80	14.50	14.55	-59	2,905	-2.03%
2018/07/25	6	14.80	71	14.86	14.70	-65	3,133	-2.07%
2018/07/24	0	0.00	56	14.95	15.00	-56	3,195	-1.75%
2018/07/23	18	15.10	27	15.23	14.95	-9	3,220	-0.28%
2018/07/20	55	15.47	87	15.57	15.40	-32	3,228	-0.99%
2018/07/19	56	15.27	67	15.16	15.25	-11	3,217	-0.34%
2018/07/18	26	15.05	28	15.13	15.00	-2	3,189	-0.06%
2018/07/17	21	15.05	10	15.08	15.10	11	3,193	0.34%
2018/07/16	30	15.05	22	15.09	15.00	8	3,215	0.25%
2018/07/13	20	15.15	36	15.16	15.15	-16	3,213	-0.50%
2018/07/12	32	15.10	59	15.14	15.10	-27	3,225	-0.84%
2018/07/11	9	14.83	8	14.95	14.85	1	3,228	0.03%
2018/07/10	35	15.16	69	15.02	14.90	-34	3,255	-1.04%
2018/07/09	50	14.85	304	14.84	15.00	-254	3,282	-7.74%	大賣/鉅額交易
2018/07/06	84	15.17	81	15.23	15.15	3	3,294	0.09%
2018/07/05	50	15.26	50	15.36	15.35	0	3,331	0.00%
2018/07/04	74	14.76	73	15.18	15.30	1	3,299	0.03%
2018/07/03	30	14.21	61	14.38	14.50	-31	3,258	-0.95%
2018/07/02	62	14.20	129	14.35	14.40	-67	3,263	-2.05%	大賣/
2018/06/29	90	14.15	75	14.14	14.40	15	3,254	0.46%
2018/06/28	138	13.76	80	13.89	14.20	58	3,245	1.79%	大買/
2018/06/27	20	14.08	10	14.00	14.00	10	3,215	0.31%
2018/06/26	45	14.33	27	14.25	14.25	18	3,281	0.55%
2018/06/25	12	14.58	18	14.69	14.75	-6	3,308	-0.18%
2018/06/22	23.1	14.51	81	14.35	14.80	-57.9	3,345	-1.73%
2018/06/21	45	14.52	85	14.81	14.95	-40	3,302	-1.21%
2018/06/20	6	14.84	73	14.80	14.80	-67	3,276	-2.05%
2018/06/19	6	14.97	8	14.95	14.85	-2	3,300	-0.06%
2018/06/15	11	15.02	66	15.02	15.10	-55	3,303	-1.66%
2018/06/14	2	15.00	0	0.00	14.95	2	3,293	0.06%
2018/06/13	4	15.30	60	15.03	15.00	-56	3,298	-1.70%
2018/06/12	14	15.31	36	15.34	15.30	-22	3,287	-0.67%
2018/06/11	64	15.44	70	15.47	15.30	-6	3,273	-0.18%
2018/06/08	35	15.58	45	15.71	15.70	-10	3,271	-0.31%
2018/06/07	83	15.66	48	15.81	15.70	35	3,272	1.07%
2018/06/06	63	15.70	19	15.76	15.75	44	3,270	1.35%
2018/06/05	142	15.82	56	15.97	15.90	86	3,269	2.63%	大買/
2018/06/04	236	15.65	87	15.40	15.65	149	3,208	4.64%	大買/鉅額交易
2018/06/01	78	15.21	18	15.19	15.05	60	3,004	2.00%
2018/05/31	46	14.90	26	15.01	15.10	20	2,996	0.67%
2018/05/30	73.1	14.95	20	14.85	14.85	53.1	2,994	1.77%
2018/05/29	15	15.20	0	0.00	15.20	15	3,033	0.49%
2018/05/28	16.9	15.30	0	0.00	15.25	16.9	3,065	0.55%
2018/05/25	4	15.35	9	15.42	15.30	-5	3,201	-0.16%
2018/05/24	10	15.26	0	0.00	15.35	10	3,242	0.31%
2018/05/23	7	15.34	1.1	15.49	15.35	5.9	3,282	0.18%
2018/05/22	77.1	15.49	32	15.45	15.45	45.1	3,358	1.34%
2018/05/21	14	15.75	55	15.87	15.80	-41	3,375	-1.21%
2018/05/18	76.1	16.02	79	16.00	15.90	-2.9	3,403	-0.09%
2018/05/17	61	15.97	8	15.86	15.65	53	3,393	1.56%
2018/05/16	81	16.30	28	16.34	16.20	53	3,395	1.56%
2018/05/15	14	16.28	25	16.37	16.05	-11	3,569	-0.31%
2018/05/14	50	16.54	54	16.66	16.40	-4	3,570	-0.11%
2018/05/11	15	16.05	46	16.07	16.10	-31	3,479	-0.89%
2018/05/10	12	15.88	19	15.94	15.85	-7	3,517	-0.20%
2018/05/09	39	15.69	20	15.69	15.55	19	3,497	0.54%
2018/05/08	15	15.88	50	15.96	15.85	-35	3,525	-0.99%
2018/05/07	17	16.16	25	15.98	15.90	-8	3,547	-0.23%
2018/05/04	61	15.50	49	15.42	15.45	12	3,557	0.34%
2018/05/03	24.2	15.82	43	15.73	15.60	-18.8	3,640	-0.52%
2018/05/02	154	16.04	167.4	16.11	16.10	-13.4	3,718	-0.36%	大買/大賣/
2018/04/30	14	14.88	31	14.67	15.10	-17	3,601	-0.47%
2018/04/27	15	13.84	57	13.86	13.75	-42	3,897	-1.08%
2018/04/26	40	14.22	29	14.06	13.80	11	4,353	0.25%
2018/04/25	16	14.40	0	0.00	14.35	16	4,831	0.33%
2018/04/24	6	14.73	23	14.77	14.80	-17	4,835	-0.35%
2018/04/23	6	15.03	16	15.10	14.90	-10	4,887	-0.20%
2018/04/20	6	15.08	7	15.19	15.15	-1	4,926	-0.02%
2018/04/19	1	14.85	0	0.00	14.90	1	4,954	0.02%
2018/04/18	13	14.87	21	14.90	14.75	-8	5,002	-0.16%
2018/04/17	179	14.93	47	15.04	14.90	132	5,029	2.62%	大買/鉅額交易
2018/04/16	863	15.24	11	15.15	15.15	852	5,058	16.84%	大買/鉅額交易
2018/04/13	10	15.15	30	15.20	15.20	-20	5,071	-0.39%
2018/04/12	14	15.24	31	15.20	15.20	-17	5,081	-0.33%
2018/04/11	14	15.05	57	15.20	15.30	-43	5,191	-0.83%
2018/04/10	59	14.97	16	14.91	14.80	43	5,134	0.84%
2018/04/09	28	15.29	40	15.31	15.25	-12	5,115	-0.23%
2018/04/03	8	14.70	20	14.84	14.95	-12	5,093	-0.24%
2018/04/02	4	14.95	3	15.00	15.00	1	5,159	0.02%
2018/03/31	39	14.96	22	15.01	14.90	17	5,171	0.33%
2018/03/30	26	14.94	21	14.84	15.00	5	5,180	0.10%
2018/03/29	63.4	14.60	184	14.54	14.45	-120.6	5,145	-2.34%	大賣/鉅額交易
2018/03/28	95	14.98	116	14.98	14.90	-21	5,080	-0.41%	大賣/
2018/03/27	198	15.48	28	15.36	15.15	170	5,041	3.37%	大買/鉅額交易
2018/03/26	141	15.22	136	15.31	15.15	5	5,013	0.10%	大買/大賣/
2018/03/23	79	15.34	139	15.40	15.40	-60	5,007	-1.20%	大賣/
2018/03/22	477	16.33	205	16.23	16.15	272	4,923	5.52%	大買/大賣/鉅額交易
2018/03/21	7	17.28	13	17.33	17.30	-6	4,750	-0.13%
2018/03/20	32	17.17	4	17.23	17.20	28	4,760	0.59%
2018/03/19	41	17.17	7	17.29	17.10	34	4,781	0.71%
2018/03/16	29	17.39	25	17.46	17.30	4	4,768	0.08%
2018/03/15	20	17.53	3	17.60	17.50	17	4,803	0.35%
2018/03/14	65	17.60	85	17.64	17.55	-20	4,846	-0.41%
2018/03/13	14	17.44	35	17.58	17.60	-21	4,859	-0.43%
2018/03/12	28	17.44	59	17.55	17.30	-31	4,877	-0.64%
2018/03/09	55	17.45	70	17.43	17.50	-15	4,876	-0.31%
2018/03/08	39	17.55	15	17.51	17.60	24	4,893	0.49%
2018/03/07	13	17.16	3	17.20	17.25	10	4,931	0.20%
2018/03/06	48	17.28	9	17.29	17.10	39	5,141	0.76%
2018/03/05	48	17.20	7	17.21	17.00	41	5,149	0.80%
2018/03/02	128	17.27	9	17.25	17.15	119	5,128	2.32%	大買/鉅額交易
2018/03/01	143	17.79	21	17.81	17.80	122	5,079	2.40%	大買/鉅額交易
2018/02/27	273	18.43	314.1	18.64	18.15	-41.1	5,066	-0.81%	大買/大賣/
2018/02/23	17	18.15	86	18.16	18.20	-69	5,027	-1.37%
2018/02/22	98	17.89	32	17.85	17.90	66	5,047	1.31%
2018/02/21	145	17.33	85	17.47	17.60	60	5,037	1.19%	大買/
2018/02/12	104	16.90	36	16.76	16.65	68	4,966	1.37%	大買/
2018/02/09	68	16.26	9	16.09	16.70	59	4,937	1.19%
2018/02/08	47	16.88	83	16.88	16.90	-36	4,909	-0.73%
2018/02/07	86	17.08	93	17.15	17.05	-7	4,901	-0.14%
2018/02/06	139	16.85	153.1	17.11	16.55	-14.1	4,972	-0.28%	大買/大賣/
2018/02/05	40	18.18	63	18.07	18.15	-23	4,786	-0.48%
2018/02/02	8	18.50	3	18.52	18.50	5	4,786	0.10%
2018/02/01	156	18.72	34	18.84	18.50	122	4,814	2.53%	大買/鉅額交易
2018/01/31	41	18.46	36	18.53	18.60	5	4,760	0.11%
2018/01/30	60	18.43	86	18.39	18.35	-26	4,830	-0.54%
2018/01/29	60	18.53	54	18.48	18.45	6	4,853	0.12%
2018/01/26	227	18.69	45	18.78	18.50	182	4,938	3.69%	大買/鉅額交易
2018/01/25	43	18.89	244	18.99	18.95	-201	5,075	-3.96%	大賣/鉅額交易
2018/01/24	257	18.81	235	18.71	19.00	22	5,029	0.44%	大買/大賣/
2018/01/23	81	18.40	617	18.41	18.45	-536	4,905	-10.93%	大賣/鉅額交易
2018/01/22	352.1	19.10	566	19.12	18.90	-213.9	4,807	-4.45%	大買/大賣/鉅額交易
2018/01/19	508	18.22	635	18.31	18.75	-127	4,514	-2.81%	大買/大賣/鉅額交易
2018/01/18	824	17.53	365	17.62	17.55	459	4,056	11.31%	大買/大賣/鉅額交易
2018/01/17	15	17.08	0	0.00	17.10	15	3,588	0.42%
2018/01/16	47	17.09	7	17.04	17.10	40	3,591	1.11%
2018/01/15	30	17.08	0	0.00	17.05	30	3,541	0.85%
2018/01/12	77	17.14	3	17.15	17.15	74	3,504	2.11%
2018/01/11	28	17.26	11	17.47	17.15	17	3,472	0.49%
2018/01/10	177	17.31	8	17.25	17.25	169	3,463	4.88%	大買/鉅額交易
2018/01/09	487	17.44	8	17.43	17.35	479	3,485	13.74%	大買/鉅額交易
2018/01/08	29	17.47	1	17.55	17.45	28	3,466	0.81%
2018/01/05	39	17.57	10	17.55	17.55	29	3,452	0.84%
2018/01/04	75	17.97	12	17.75	17.75	63	3,471	1.81%
2018/01/03	18	17.69	8	17.69	17.75	10	3,363	0.30%
2018/01/02	4	17.73	27	17.70	17.70	-23	3,380	-0.68%