期街口布蘭特正2 (00715L)-凱基-高雄券商分點個股進出

台股 » 個股 » 期街口布蘭特正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期街口布蘭特正2

(00715L)

可現股當沖

股價
18.03
漲跌
▼0.21
漲幅
-1.15%
成交量
5,672張
產業
上市0.00%
189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

期街口布蘭特正2 (00715L)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	15	17.97	0	0.00	18.03	15	21,248	0.07%
2024/04/26	5	18.18	30.5	18.19	18.24	-25.5	21,495	-0.12%
2024/04/25	40	17.80	20	17.86	17.88	20	21,799	0.09%
2024/04/24	0	0.00	44.1	17.92	17.97	-44.1	22,052	-0.20%
2024/04/23	6	17.51	7	17.60	17.66	-1	22,136	0.00%
2024/04/22	109.9	17.38	15	17.37	17.34	94.9	22,304	0.43%	大買/
2024/04/19	83	18.54	104.5	18.42	18.31	-21.5	22,294	-0.10%	大賣/
2024/04/18	81.6	17.62	5	17.68	17.67	76.6	22,513	0.34%
2024/04/17	53	18.53	127	18.54	18.51	-74	22,560	-0.33%	大賣/
2024/04/16	7	18.93	81.1	18.93	18.95	-74.1	23,071	-0.32%
2024/04/15	52	18.65	54	18.67	18.62	-2	23,620	-0.01%
2024/04/12	38	18.65	0	0.00	18.67	38	23,772	0.16%
2024/04/11	1	18.71	32.9	18.65	18.73	-31.9	24,017	-0.13%
2024/04/10	102.6	18.15	2	18.15	18.16	100.6	25,040	0.40%	大買/
2024/04/09	75	18.68	10.2	18.69	18.61	64.8	26,025	0.25%
2024/04/08	0	0.00	0.2	18.13	18.34	-0.2	26,311	0.00%
2024/04/03	5	17.95	17.3	17.99	17.95	-12.3	26,920	-0.05%
2024/04/02	5	17.51	0.2	17.50	17.51	4.8	27,196	0.02%
2024/04/01	12	17.27	15.2	17.26	17.27	-3.2	27,807	-0.01%
2024/03/29	11	17.12	5.3	17.11	17.12	5.7	27,856	0.02%
2024/03/28	0	0.00	56	16.71	16.68	-56	27,917	-0.20%
2024/03/27	22.1	16.37	0	0.00	16.36	22.1	28,321	0.08%
2024/03/26	5	16.83	49.2	16.80	16.82	-44.2	28,738	-0.15%
2024/03/25	3	16.43	15	16.50	16.47	-12	29,260	-0.04%
2024/03/22	36.6	16.32	0.2	16.31	16.25	36.4	29,868	0.12%
2024/03/21	95	16.60	0.1	16.64	16.69	94.9	30,143	0.31%
2024/03/20	10	16.87	3.2	16.85	16.86	6.8	31,039	0.02%
2024/03/19	5	16.69	1.2	16.68	16.65	3.8	31,405	0.01%
2024/03/18	0	0.00	3.2	16.24	16.24	-3.2	33,262	-0.01%
2024/03/15	30	16.06	32.7	16.06	16.05	-2.7	33,332	-0.01%
2024/03/14	10	15.62	62.9	15.61	15.57	-52.9	33,559	-0.16%
2024/03/13	60	14.98	0.2	15.01	15.03	59.8	34,057	0.18%
2024/03/12	0	0.00	85.1	15.00	14.99	-85.1	35,321	-0.24%
2024/03/11	71.7	14.70	0	0.00	14.73	71.7	35,681	0.20%
2024/03/08	0	0.00	0.5	15.33	15.35	-0.5	35,737	0.00%
2024/03/07	0	0.00	1	15.22	15.19	-1	37,171	0.00%
2024/03/06	0.2	14.95	6	14.90	15.03	-5.8	37,689	-0.02%
2024/03/05	10	15.14	2	15.16	15.14	8	38,155	0.02%
2024/03/04	0	0.00	31.3	15.51	15.42	-31.3	38,375	-0.08%
2024/03/01	0	0.00	30	15.01	14.97	-30	38,135	-0.08%
2024/02/29	0	0.00	0.1	14.93	14.97	-0.1	38,478	0.00%
2024/02/27	0	0.00	106.2	14.78	14.79	-106.2	38,610	-0.27%	大賣/鉅額交易
2024/02/26	110.4	14.37	2	14.38	14.37	108.4	38,826	0.28%	大買/鉅額交易
2024/02/22	5	14.94	34	14.94	15.01	-29	39,367	-0.07%
2024/02/21	30	14.79	0	0.00	14.82	30	40,061	0.07%
2024/02/20	0	0.00	72.1	15.10	15.10	-72.1	41,192	-0.17%
2024/02/19	30	14.87	20.1	14.90	14.86	9.9	41,311	0.02%
2024/02/16	0	0.00	148.1	14.82	14.83	-148.1	41,279	-0.36%	大賣/鉅額交易
2024/02/15	0	0.00	313.7	14.30	14.35	-313.7	41,169	-0.76%	大賣/鉅額交易
2024/02/05	193.7	13.27	0	0.00	13.41	193.7	39,777	0.49%	大買/鉅額交易
2024/02/02	78.9	13.78	0	0.00	13.75	78.9	39,130	0.20%
2024/02/01	9.6	14.40	0	0.00	14.36	9.6	39,328	0.02%
2024/01/30	11.6	14.72	2	14.73	14.74	9.6	40,265	0.02%
2024/01/29	0	0.00	116.3	15.14	15.18	-116.3	40,470	-0.29%	大賣/鉅額交易
2024/01/26	0	0.00	125.1	14.62	14.53	-125.1	39,718	-0.32%	大賣/鉅額交易
2024/01/25	0	0.00	12.1	13.99	14.00	-12.1	39,033	-0.03%
2024/01/24	12.2	13.73	1	13.80	13.74	11.2	38,995	0.03%
2024/01/23	10	13.82	54.5	13.90	13.90	-44.5	39,219	-0.11%
2024/01/22	10.2	13.32	30	13.34	13.33	-19.8	38,411	-0.05%
2024/01/19	60	13.58	1.1	13.58	13.56	58.9	38,402	0.15%
2024/01/18	0	0.00	95	13.36	13.36	-95	38,240	-0.25%
2024/01/17	10.1	13.25	0	0.00	13.25	10.1	38,414	0.03%
2024/01/16	15	13.33	0	0.00	13.40	15	38,396	0.04%
2024/01/15	12	13.41	0	0.00	13.43	12	38,550	0.03%
2024/01/12	0	0.00	39.3	13.49	13.48	-39.3	38,752	-0.10%
2024/01/11	31	12.91	3	12.94	13.00	28	37,890	0.07%
2024/01/10	0	0.00	70.3	13.12	13.15	-70.3	38,043	-0.18%
2024/01/09	143.3	12.62	0	0.00	12.66	143.3	37,785	0.38%	大買/鉅額交易
2024/01/08	1	13.15	20.1	13.37	13.13	-19.1	37,685	-0.05%
2024/01/05	1	13.18	0	0.00	13.26	1	37,498	0.00%
2024/01/04	2	13.36	120.4	13.39	13.43	-118.4	37,508	-0.32%	大賣/鉅額交易
2024/01/03	109.7	12.58	0	0.00	12.52	109.7	36,839	0.30%	大買/鉅額交易
2024/01/02	21	13.20	20.2	13.17	13.30	0.8	36,198	0.00%
2023/12/29	84.2	12.95	0	0.00	13.08	84.2	36,340	0.23%
2023/12/28	60	13.64	0	0.00	13.64	60	35,482	0.17%
2023/12/27	0	0.00	10.4	14.14	14.18	-10.4	35,567	-0.03%
2023/12/26	2	13.57	2.1	13.59	13.64	-0.1	34,999	0.00%
2023/12/25	7.4	13.53	10	13.48	13.48	-2.6	35,269	-0.01%
2023/12/22	0	0.00	5.1	13.88	13.87	-5.1	35,220	-0.01%
2023/12/21	2	13.70	1.1	13.73	13.78	0.9	34,796	0.00%
2023/12/20	0	0.00	15.2	13.80	13.78	-15.2	34,342	-0.04%
2023/12/19	2	13.44	0.3	13.45	13.45	1.7	33,930	0.01%
2023/12/18	1	13.06	24.6	13.07	13.06	-23.6	33,536	-0.07%
2023/12/15	2	13.10	57.2	13.00	13.03	-55.2	33,484	-0.16%
2023/12/14	2	12.38	43.1	12.39	12.33	-41.1	32,514	-0.13%
2023/12/13	143	11.97	30	11.97	11.97	113	32,005	0.35%	大買/鉅額交易
2023/12/12	0	0.00	10.1	12.91	13.07	-10.1	30,174	-0.03%
2023/12/11	1	12.91	100.2	12.93	13.03	-99.2	30,040	-0.33%
2023/12/08	51	12.47	0	0.00	12.60	51	29,702	0.17%
2023/12/07	60.8	12.46	25	12.40	12.55	35.8	29,130	0.12%
2023/12/06	40	13.35	115	13.33	13.37	-75	27,889	-0.27%	大賣/
2023/12/05	2.8	13.63	0	0.00	13.65	2.8	27,749	0.01%
2023/12/04	146.8	13.83	0	0.00	13.73	146.8	27,439	0.53%	大買/鉅額交易
2023/12/01	57.6	14.52	0	0.00	14.61	57.6	26,096	0.22%
2023/11/30	0	0.00	53.8	15.22	15.31	-53.8	25,538	-0.21%
2023/11/28	0.2	14.38	0	0.00	14.34	0.2	25,233	0.00%
2023/11/27	16.3	14.34	0	0.00	14.31	16.3	25,153	0.06%
2023/11/24	5	14.83	0	0.00	14.79	5	24,980	0.02%
2023/11/22	10	15.17	38.1	15.20	15.20	-28.1	24,616	-0.11%
2023/11/21	20	15.05	15.2	15.05	14.99	4.8	24,410	0.02%
2023/11/20	21	14.61	43.3	14.65	14.78	-22.3	24,172	-0.09%
2023/11/17	63.5	13.68	130	13.68	13.68	-66.5	23,401	-0.28%	大賣/
2023/11/16	14.4	14.72	0	0.00	14.74	14.4	22,207	0.06%
2023/11/15	0	0.00	10	15.40	15.49	-10	22,088	-0.05%
2023/11/14	0	0.00	53.4	15.58	15.56	-53.4	22,049	-0.24%
2023/11/13	10	14.82	0	0.00	14.84	10	21,906	0.05%
2023/11/10	18.1	14.78	60	14.77	14.78	-41.9	22,075	-0.19%
2023/11/09	115.9	14.51	0	0.00	14.49	115.9	21,756	0.53%	大買/鉅額交易
2023/11/08	198.5	15.14	4	15.17	15.14	194.5	21,026	0.92%	大買/鉅額交易
2023/11/07	20.8	16.41	0	0.00	16.42	20.8	20,128	0.10%
2023/11/06	59.7	16.58	0	0.00	16.61	59.7	20,144	0.30%
2023/11/03	5.2	17.33	56.9	17.20	17.35	-51.8	19,791	-0.26%
2023/11/02	5.7	16.74	0	0.00	16.73	5.7	19,620	0.03%
2023/11/01	63	16.69	19	16.70	16.74	44	19,550	0.23%
2023/10/31	8	17.25	10	17.15	17.30	-2	19,405	-0.01%
2023/10/30	0	0.00	36.1	17.89	17.88	-36.1	19,290	-0.19%
2023/10/27	8	17.63	5	17.79	17.91	3	19,384	0.02%
2023/10/26	5	18.18	97.5	18.17	18.13	-92.5	19,456	-0.48%
2023/10/25	88	17.41	1	17.43	17.40	87	19,494	0.45%
2023/10/24	46.1	18.24	0	0.00	18.18	46.1	19,299	0.24%
2023/10/23	27	18.64	5	18.64	18.56	22	19,536	0.11%
2023/10/20	6	19.29	7.3	19.31	19.36	-1.3	19,593	-0.01%
2023/10/19	104	18.60	0.1	18.61	18.63	103.9	19,529	0.53%	大買/鉅額交易
2023/10/18	3	18.64	0.2	18.61	18.60	2.8	19,695	0.01%
2023/10/17	52	17.87	100	17.93	17.88	-48	19,357	-0.25%
2023/10/16	18	18.29	135.6	18.30	18.36	-117.6	19,229	-0.61%	大賣/鉅額交易
2023/10/13	1	16.73	0.1	16.69	16.78	0.9	18,867	0.00%
2023/10/12	21.1	16.29	100	16.35	16.38	-78.9	19,449	-0.41%
2023/10/11	9	17.19	58.3	17.19	17.23	-49.3	19,720	-0.25%
2023/10/06	229.7	15.92	400	16.01	15.85	-170.3	20,006	-0.85%	大買/大賣/鉅額交易
2023/10/05	110.8	16.70	280	16.64	16.75	-169.2	20,363	-0.83%	大買/大賣/鉅額交易
2023/10/04	0	0.00	115	18.59	18.59	-115	20,295	-0.57%	大賣/鉅額交易
2023/10/03	196.5	18.18	0	0.00	18.11	196.5	21,357	0.92%	大買/鉅額交易
2023/10/02	227.4	19.16	0	0.00	19.16	227.4	21,804	1.04%	大買/鉅額交易
2023/09/28	113	20.27	208.1	20.29	20.20	-95.1	23,265	-0.41%	大買/大賣/
2023/09/27	2	19.51	156.1	19.40	19.52	-154.1	24,295	-0.63%	大賣/鉅額交易
2023/09/26	45	18.85	0	0.00	18.78	45	24,947	0.18%
2023/09/25	53	19.03	25	19.01	19.14	28	26,457	0.11%
2023/09/22	20	19.16	0	0.00	19.33	20	28,113	0.07%
2023/09/21	37.1	18.78	0	0.00	18.84	37.1	29,379	0.13%
2023/09/20	82	19.13	0	0.00	18.99	82	33,398	0.25%
2023/09/19	65	19.55	15.1	19.47	19.58	49.9	33,660	0.15%
2023/09/18	40	19.41	2	19.49	19.53	38	35,459	0.11%
2023/09/15	58	19.52	54.3	19.52	19.54	3.7	36,770	0.01%
2023/09/14	65	18.69	0.1	18.70	18.75	64.9	37,878	0.17%
2023/09/13	85	18.72	80.2	18.69	18.76	4.8	39,214	0.01%
2023/09/12	55	18.09	31.1	18.27	18.25	23.9	43,060	0.06%
2023/09/11	120	17.95	5	18.03	18.08	115	44,133	0.26%	大買/鉅額交易
2023/09/08	225	17.68	5	17.55	17.60	220	45,901	0.48%	大買/鉅額交易
2023/09/07	100	18.08	0.2	18.16	17.94	99.8	50,129	0.20%
2023/09/06	0	0.00	1.2	17.88	17.83	-1.2	52,141	0.00%
2023/09/05	5	17.28	35.2	17.34	17.35	-30.2	53,147	-0.06%
2023/09/04	40	17.21	374.2	17.23	17.21	-334.2	54,375	-0.61%	大賣/鉅額交易
2023/09/01	0	0.00	223.3	16.58	16.62	-223.3	54,841	-0.41%	大賣/鉅額交易
2023/08/31	0	0.00	178.1	15.98	15.96	-178.1	55,432	-0.32%	大賣/鉅額交易
2023/08/30	0	0.00	87.3	15.91	15.95	-87.3	58,517	-0.15%
2023/08/29	35	15.38	165	15.41	15.46	-130	59,445	-0.22%	大賣/鉅額交易
2023/08/28	0	0.00	27.1	15.52	15.48	-27.1	61,868	-0.04%
2023/08/25	27	15.16	30	15.21	15.19	-3	65,073	0.00%
2023/08/24	36.5	14.97	35	15.05	15.05	1.5	65,539	0.00%
2023/08/23	15	15.42	15	15.50	15.44	0	65,870	0.00%
2023/08/22	20	15.58	36	15.54	15.52	-16	66,740	-0.02%
2023/08/21	17	15.88	32.1	15.82	15.90	-15.1	67,700	-0.02%
2023/08/18	2	15.37	17	15.41	15.36	-15	68,745	-0.02%
2023/08/17	58.2	15.14	15	15.18	15.14	43.2	69,516	0.06%
2023/08/16	52.5	15.60	0	0.00	15.52	52.5	70,403	0.07%
2023/08/15	10	16.12	35	16.14	16.11	-25	70,342	-0.04%
2023/08/14	65	16.14	28	16.20	16.01	37	72,093	0.05%
2023/08/11	110	16.21	10	16.16	16.12	100	72,441	0.14%	大買/
2023/08/10	10	16.51	50.3	16.55	16.59	-40.3	73,184	-0.06%
2023/08/09	35	16.04	40	16.06	16.04	-5	73,908	-0.01%
2023/08/08	55	15.83	45	15.81	15.79	10	75,316	0.01%
2023/08/07	90	16.10	55.1	16.10	16.10	34.9	75,657	0.05%
2023/08/04	70	15.74	54	15.76	15.77	16	76,383	0.02%
2023/08/02	80	15.86	158.2	15.91	15.84	-78.2	77,425	-0.10%	大賣/
2023/08/01	90	15.64	137.3	15.67	15.62	-47.3	78,713	-0.06%	大賣/
2023/07/31	142	15.20	76.1	15.24	15.20	65.9	80,639	0.08%	大買/
2023/07/28	55	14.92	116.1	14.93	14.95	-61.1	83,771	-0.07%	大賣/
2023/07/27	15	14.82	134.2	14.86	14.85	-119.2	85,900	-0.14%	大賣/鉅額交易
2023/07/26	40	14.70	36.1	14.74	14.65	3.9	86,130	0.00%
2023/07/25	35	14.64	113.3	14.65	14.68	-78.3	86,294	-0.09%	大賣/
2023/07/24	120	13.95	49.1	13.97	13.99	70.9	87,344	0.08%	大買/
2023/07/21	40	13.64	27.1	13.70	13.75	12.9	87,331	0.01%
2023/07/20	30	13.46	5	13.45	13.45	25	87,415	0.03%
2023/07/19	50	13.47	70	13.43	13.43	-20	87,592	-0.02%
2023/07/18	34.2	13.16	5	13.18	13.17	29.2	87,766	0.03%
2023/07/17	36.3	13.29	45	13.28	13.25	-8.7	88,059	-0.01%
2023/07/14	98	13.97	43.3	14.01	13.92	54.7	87,436	0.06%
2023/07/13	35	13.69	36.3	13.62	13.67	-1.3	87,416	0.00%
2023/07/12	36	13.48	12.3	13.49	13.44	23.7	86,888	0.03%
2023/07/11	0	0.00	0.1	13.01	13.03	-0.1	86,599	0.00%
2023/07/10	23	13.02	12.2	13.01	13.02	10.8	86,864	0.01%
2023/07/07	0	0.00	17.2	12.54	12.61	-17.2	86,425	-0.02%
2023/07/06	0	0.00	82.2	12.48	12.45	-82.2	85,890	-0.10%
2023/07/05	0	0.00	85.2	12.25	12.25	-85.2	85,218	-0.10%
2023/07/04	2	11.89	79	11.90	11.97	-77	84,229	-0.09%
2023/07/03	10	12.07	189.2	12.06	12.07	-179.2	87,011	-0.21%	大賣/鉅額交易
2023/06/30	30	11.88	35	11.81	11.83	-5	86,726	-0.01%
2023/06/29	12	11.60	98	11.63	11.58	-86	85,613	-0.10%
2023/06/28	277.2	11.35	15	11.41	11.43	262.2	85,229	0.31%	大買/鉅額交易
2023/06/27	1	11.89	33	11.90	11.93	-32	82,607	-0.04%
2023/06/26	166.2	11.76	10	11.79	11.76	156.2	82,529	0.19%	大買/鉅額交易
2023/06/21	0	0.00	53.2	12.23	12.29	-53.2	81,257	-0.07%
2023/06/20	0	0.00	119.2	12.16	12.11	-119.2	80,662	-0.15%	大賣/鉅額交易
2023/06/19	5	11.99	21	12.04	12.03	-16	80,103	-0.02%
2023/06/16	6	11.98	153.2	11.96	11.98	-147.2	79,570	-0.18%	大賣/鉅額交易
2023/06/15	48	11.33	14	11.30	11.39	34	77,408	0.04%
2023/06/14	62	11.61	119	11.59	11.72	-57	77,895	-0.07%	大賣/
2023/06/13	129.2	11.14	0	0.00	11.15	129.2	79,684	0.16%	大買/鉅額交易
2023/06/12	185.4	11.65	0	0.00	11.63	185.4	77,368	0.24%	大買/鉅額交易
2023/06/09	27	12.09	0	0.00	12.09	27	76,785	0.04%
2023/06/08	0	0.00	33.2	12.45	12.46	-33.2	76,268	-0.04%
2023/06/07	5	12.27	127	12.16	12.15	-122	75,944	-0.16%	大賣/鉅額交易
2023/06/06	12	12.35	163	12.31	12.36	-151	75,545	-0.20%	大賣/鉅額交易
2023/06/05	44	12.46	195.4	12.45	12.49	-151.4	74,942	-0.20%	大賣/鉅額交易
2023/06/02	45	11.75	65	11.75	11.79	-20	72,352	-0.03%
2023/06/01	125.2	11.28	25	11.28	11.33	100.2	71,759	0.14%	大買/
2023/05/31	277.5	11.53	0	0.00	11.48	277.5	69,760	0.40%	大買/鉅額交易
2023/05/30	5	12.51	21	12.69	12.44	-16	66,820	-0.02%
2023/05/29	0	0.00	43	12.75	12.73	-43	66,756	-0.06%
2023/05/26	92	12.28	3	12.24	12.32	89	66,782	0.13%
2023/05/25	0	0.00	59.1	13.00	12.97	-59.1	67,197	-0.09%
2023/05/24	9	12.76	41.2	12.81	12.80	-32.2	66,280	-0.05%
2023/05/23	0	0.00	31	12.34	12.31	-31	65,019	-0.05%
2023/05/22	42	12.01	0	0.00	11.99	42	64,287	0.07%
2023/05/19	22	12.30	82	12.42	12.44	-60	63,214	-0.09%
2023/05/18	14	12.48	87.2	12.50	12.47	-73.2	62,935	-0.12%
2023/05/17	17	11.90	11	11.96	11.93	6	61,307	0.01%
2023/05/16	18	12.17	38.2	12.16	12.13	-20.2	61,099	-0.03%
2023/05/15	26.4	11.58	2	11.52	11.60	24.4	60,746	0.04%
2023/05/12	77.4	11.87	1	11.83	11.83	76.4	59,994	0.13%
2023/05/11	11	12.56	9	12.49	12.63	2	59,078	0.00%
2023/05/10	14	12.60	32.2	12.65	12.58	-18.2	59,225	-0.03%
2023/05/09	42	12.47	88.2	12.43	12.46	-46.2	58,800	-0.08%
2023/05/08	34	12.09	90.5	12.02	12.21	-56.5	58,374	-0.10%
2023/05/05	120.2	11.32	27	11.40	11.43	93.2	57,329	0.16%	大買/
2023/05/04	302.6	11.35	80	11.29	11.47	222.6	55,671	0.40%	大買/鉅額交易
2023/05/03	196.8	12.19	0	0.00	12.17	196.8	52,380	0.38%	大買/鉅額交易
2023/05/02	24	13.48	0	0.00	13.49	24	50,158	0.05%
2023/04/28	18	13.35	23	13.29	13.30	-5	50,085	-0.01%
2023/04/27	87.9	13.05	1	13.03	13.05	86.9	49,780	0.17%
2023/04/26	46	13.95	0	0.00	14.06	46	48,708	0.09%
2023/04/25	41	14.58	28.1	14.56	14.52	12.9	48,715	0.03%
2023/04/24	42.2	14.03	0	0.00	13.87	42.2	49,067	0.09%
2023/04/21	31.5	13.86	1	13.97	13.93	30.5	48,858	0.06%
2023/04/20	58.5	14.47	12	14.46	14.32	46.5	48,588	0.10%
2023/04/19	76	15.22	32.1	15.18	15.12	43.9	48,260	0.09%
2023/04/18	39	15.22	10.2	15.22	15.25	28.8	48,325	0.06%
2023/04/17	15	15.69	15	15.73	15.70	0	48,613	0.00%
2023/04/14	12	15.68	0	0.00	15.69	12	48,952	0.02%
2023/04/13	43	15.93	52	15.93	15.90	-9	48,812	-0.02%
2023/04/12	14	15.42	147.1	15.41	15.41	-133.1	48,232	-0.28%	大賣/鉅額交易
2023/04/11	23	15.03	25	15.04	15.10	-2	47,796	0.00%
2023/04/10	31	15.17	106.1	15.19	15.17	-75.1	47,534	-0.16%	大賣/
2023/04/07	9	14.89	13	14.91	14.89	-4	47,054	-0.01%
2023/04/06	30	14.89	349	14.90	14.87	-319	46,855	-0.68%	大賣/鉅額交易
2023/03/31	17	13.04	75.1	13.08	12.97	-58.1	43,494	-0.13%
2023/03/30	16	12.75	9	12.71	12.68	7	42,699	0.02%
2023/03/29	17	12.98	154.2	13.01	13.00	-137.2	42,193	-0.33%	大賣/鉅額交易
2023/03/28	12	12.67	52.2	12.68	12.65	-40.2	41,233	-0.10%
2023/03/27	27	11.84	10	11.85	11.89	17	39,722	0.04%
2023/03/24	17	11.90	30	11.85	12.05	-13	39,705	-0.03%
2023/03/23	22	12.16	2.2	12.16	12.16	19.8	39,829	0.05%
2023/03/22	90	11.86	12.2	11.90	11.88	77.8	39,638	0.20%
2023/03/21	38.2	11.45	14	11.42	11.41	24.2	39,427	0.06%
2023/03/20	174.8	11.36	242	11.32	11.12	-67.2	38,918	-0.17%	大買/大賣/
2023/03/17	97.5	11.96	23	12.04	12.06	74.5	38,002	0.20%
2023/03/16	217.3	12.18	34	12.14	11.87	183.3	36,833	0.50%	大買/鉅額交易
2023/03/15	141.3	13.28	10	13.30	13.37	131.3	34,420	0.38%	大買/鉅額交易
2023/03/14	245.2	13.87	47	13.90	13.96	198.2	32,709	0.61%	大買/鉅額交易
2023/03/13	61	14.60	40.1	14.62	14.65	20.9	31,447	0.07%
2023/03/10	223.3	14.15	0	0.00	14.10	223.3	30,964	0.72%	大買/鉅額交易
2023/03/09	71.2	14.52	0	0.00	14.53	71.2	30,330	0.23%
2023/03/08	90.3	14.72	23	14.77	14.81	67.3	30,346	0.22%
2023/03/07	10	15.73	274.3	15.76	15.72	-264.3	30,713	-0.86%	大賣/鉅額交易
2023/03/06	10	15.28	137.1	15.37	15.21	-127.1	31,468	-0.40%	大賣/鉅額交易
2023/03/03	10	15.00	38.1	15.04	15.10	-28.1	31,058	-0.09%
2023/03/02	2	14.95	3.1	15.02	15.04	-1.1	31,369	0.00%
2023/03/01	13	14.87	27.1	14.86	14.87	-14.1	31,063	-0.05%
2023/02/24	1	14.44	47.3	14.41	14.45	-46.3	30,946	-0.15%
2023/02/23	76.2	13.81	6	13.87	13.90	70.2	31,165	0.23%
2023/02/21	2.2	14.47	1	14.46	14.46	1.2	30,408	0.00%
2023/02/20	18.2	14.43	5	14.56	14.58	13.2	30,390	0.04%
2023/02/17	13.1	14.96	0	0.00	14.84	13.1	30,448	0.04%
2023/02/16	0	0.00	8	15.34	15.33	-8	30,395	-0.03%
2023/02/15	15	15.09	0.1	15.30	15.01	14.9	30,397	0.05%
2023/02/14	0	0.00	66.1	15.30	15.28	-66.1	30,395	-0.22%
2023/02/13	20	15.23	131.1	15.27	15.16	-111.1	30,208	-0.37%	大賣/鉅額交易
2023/02/10	0	0.00	140	14.70	14.72	-140	29,600	-0.47%	大賣/鉅額交易
2023/02/09	23	14.97	68.7	14.91	14.97	-45.7	29,445	-0.16%
2023/02/08	62	14.51	34.2	14.51	14.52	27.8	28,898	0.10%
2023/02/07	48	13.87	12	13.85	13.97	36	28,285	0.13%
2023/02/06	56.2	13.35	7	13.37	13.41	49.2	27,947	0.18%
2023/02/03	64.4	13.99	2	13.89	13.89	62.4	27,177	0.23%
2023/02/02	46.4	14.35	2	14.38	14.39	44.4	26,675	0.17%
2023/02/01	6	15.17	28.1	15.20	15.19	-22.1	26,381	-0.08%
2023/01/31	14.2	14.86	0	0.00	14.75	14.2	26,455	0.05%
2023/01/30	0	0.00	42.2	15.67	15.40	-42.2	26,340	-0.16%
2023/01/17	5	14.81	7.1	14.97	15.02	-2.1	26,083	-0.01%
2023/01/16	5	15.03	31.1	15.14	15.00	-26.1	25,894	-0.10%
2023/01/13	0	0.00	11.1	14.80	14.70	-11.1	25,537	-0.04%
2023/01/12	12	14.48	100.1	14.51	14.47	-88.1	25,366	-0.35%
2023/01/11	5.2	13.46	27	13.49	13.42	-21.8	24,761	-0.09%
2023/01/10	1	13.37	6	13.37	13.40	-5	24,883	-0.02%
2023/01/09	2	13.38	0	0.00	13.53	2	24,862	0.01%
2023/01/06	13	13.60	0	0.00	13.52	13	24,760	0.05%
2023/01/05	50.3	13.22	10	13.33	13.36	40.3	24,668	0.16%
2023/01/04	40.5	14.54	2	14.57	14.41	38.5	24,031	0.16%
2023/01/03	19	15.63	41	15.57	15.61	-22	23,882	-0.09%
2022/12/30	11	14.95	40	15.01	15.05	-29	23,959	-0.12%
2022/12/29	12.4	14.99	26	14.96	15.01	-13.6	24,228	-0.06%
2022/12/28	14.2	15.42	30.1	15.42	15.41	-15.9	24,555	-0.06%
2022/12/27	0.2	15.50	44.2	15.52	15.54	-44	24,630	-0.18%
2022/12/26	4	15.12	6.2	15.12	15.12	-2.2	24,342	-0.01%
2022/12/23	9	14.61	10	14.61	14.52	-1	24,338	0.00%
2022/12/22	50	14.76	68.2	14.78	14.80	-18.2	24,883	-0.07%
2022/12/20	0	0.00	1	14.08	13.86	-1	25,245	0.00%
2022/12/19	8	13.89	0	0.00	13.92	8	26,050	0.03%
2022/12/16	47	14.31	25	14.31	14.15	22	26,077	0.08%
2022/12/15	32	14.60	15.1	14.70	14.47	16.9	25,800	0.07%
2022/12/14	48	13.97	7.1	13.98	13.98	40.9	25,352	0.16%
2022/12/13	15	13.50	28.4	13.49	13.68	-13.4	24,886	-0.05%
2022/12/12	35	12.80	19	12.82	12.81	16	24,456	0.07%
2022/12/09	46.2	12.92	100	12.90	12.89	-53.8	24,399	-0.22%
2022/12/08	42.3	13.26	20	13.30	13.30	22.3	23,721	0.09%
2022/12/07	150	13.89	0	0.00	13.88	150	23,366	0.64%	大買/鉅額交易
2022/12/06	75	15.13	0	0.00	15.13	75	22,605	0.33%
2022/12/05	58	16.44	20	16.40	16.20	38	22,374	0.17%
2022/12/02	30	16.47	38.1	16.46	16.49	-8.1	22,888	-0.04%
2022/12/01	75	16.49	53.2	16.45	16.45	21.8	23,569	0.09%
2022/11/30	66	15.94	60	15.95	16.01	6	23,446	0.03%
2022/11/29	35	15.45	20.7	15.72	16.41	14.3	23,449	0.06%
2022/11/28	181.2	14.96	0	0.00	14.66	181.2	23,348	0.78%	大買/鉅額交易
2022/11/25	37	16.15	5	16.20	16.21	32	22,504	0.14%
2022/11/24	75.1	16.03	0	0.00	16.02	75.1	22,541	0.33%
2022/11/23	29	17.11	0	0.00	17.08	29	21,960	0.13%
2022/11/22	40.3	17.01	10	16.90	17.02	30.3	21,877	0.14%
2022/11/21	181.5	16.71	20	16.67	16.62	161.5	21,591	0.75%	大買/鉅額交易
2022/11/18	127.3	17.82	0	0.00	17.86	127.3	20,895	0.61%	大買/鉅額交易
2022/11/17	70.3	18.33	0	0.00	18.31	70.3	20,952	0.34%
2022/11/16	0.2	18.97	30	19.00	18.97	-29.8	20,960	-0.14%
2022/11/15	63.2	18.69	0	0.00	18.68	63.2	20,968	0.30%
2022/11/14	10	19.82	0.1	20.13	19.82	9.9	21,156	0.05%
2022/11/11	10	19.16	30	19.08	19.12	-20	21,145	-0.09%
2022/11/10	30.4	18.83	10	19.10	18.84	20.4	21,386	0.10%
2022/11/09	5.2	19.89	5	20.10	19.82	0.2	21,603	0.00%
2022/11/08	0	0.00	0.1	21.22	21.05	-0.1	21,672	0.00%
2022/11/07	2	21.12	0.1	21.02	21.05	1.9	21,964	0.01%
2022/11/03	0	0.00	2.1	20.32	20.34	-2.1	22,019	-0.01%
2022/11/02	0	0.00	2.2	20.06	20.37	-2.2	22,187	-0.01%
2022/10/31	0	0.00	1	19.27	19.30	-1	22,688	0.00%
2022/10/28	0	0.00	1.2	19.62	19.62	-1.2	23,159	0.00%
2022/10/27	0	0.00	126.3	19.66	19.54	-126.3	23,069	-0.55%	大賣/鉅額交易
2022/10/26	0	0.00	2	18.54	18.49	-2	23,267	-0.01%
2022/10/25	0	0.00	61	18.68	18.63	-61	23,326	-0.26%
2022/10/24	0	0.00	25.1	18.67	18.32	-25.1	23,273	-0.11%
2022/10/21	10	18.21	10	18.36	18.40	0	23,450	0.00%
2022/10/20	5	18.16	49.2	18.22	18.52	-44.2	23,466	-0.19%
2022/10/19	38.3	17.66	0	0.00	17.55	38.3	23,552	0.16%
2022/10/18	21	18.16	10	18.14	18.28	11	23,638	0.05%
2022/10/17	35	18.23	0	0.00	18.34	35	23,565	0.15%
2022/10/14	0	0.00	50.3	18.94	19.13	-50.3	23,485	-0.21%
2022/10/13	10	18.35	0	0.00	18.27	10	23,566	0.04%
2022/10/12	35.2	18.70	0	0.00	18.72	35.2	23,652	0.15%
2022/10/11	40	19.60	55.2	19.61	19.50	-15.2	23,675	-0.06%
2022/10/07	25	18.80	56.1	18.80	18.73	-31.1	23,494	-0.13%
2022/10/06	30	18.45	58.2	18.46	18.38	-28.2	23,172	-0.12%
2022/10/05	15	17.66	91.1	17.70	17.74	-76.1	23,280	-0.33%
2022/10/04	15	16.91	150.2	16.94	16.94	-135.2	22,810	-0.59%	大賣/鉅額交易
2022/10/03	75	16.32	1.1	16.31	16.32	73.9	22,680	0.33%
2022/09/30	35	16.18	40.1	16.24	16.13	-5.1	22,795	-0.02%
2022/09/29	6	16.54	81.4	16.50	16.36	-75.4	23,039	-0.33%
2022/09/28	15	15.19	5	14.88	15.05	10	22,797	0.04%
2022/09/27	42.3	14.93	0	0.00	15.00	42.3	22,536	0.19%
2022/09/26	97.7	15.56	0	0.00	15.35	97.7	22,080	0.44%
2022/09/23	2	16.95	50	16.95	17.03	-48	21,238	-0.23%
2022/09/22	24.1	16.92	10	17.02	16.99	14.1	21,152	0.07%
2022/09/21	30	16.98	0	0.00	17.16	30	21,027	0.14%
2022/09/20	10	17.48	1	17.43	17.48	9	20,991	0.04%
2022/09/19	6	17.35	0	0.00	17.35	6	21,009	0.03%
2022/09/16	101.1	17.13	0	0.00	17.19	101.1	21,002	0.48%	大買/鉅額交易
2022/09/15	50	18.29	200	18.24	18.21	-150	20,890	-0.72%	大賣/鉅額交易
2022/09/14	10.1	18.00	6	17.83	17.74	4.1	20,900	0.02%
2022/09/13	0	0.00	21.6	17.85	18.05	-21.6	20,661	-0.10%
2022/09/12	0	0.00	71.2	17.24	17.24	-71.2	20,476	-0.35%
2022/09/08	111.4	16.32	0	0.00	16.27	111.4	20,093	0.55%	大買/鉅額交易
2022/09/07	122.3	17.43	0	0.00	17.34	122.3	19,409	0.63%	大買/鉅額交易
2022/09/06	103	18.68	30	18.57	18.61	73	18,574	0.39%	大買/
2022/09/05	22	18.42	15.1	18.50	18.62	6.9	18,405	0.04%
2022/09/02	91.1	18.00	0	0.00	18.22	91.1	18,193	0.50%
2022/09/01	35	18.63	0.9	19.04	18.59	34.1	17,646	0.19%
2022/08/31	10.1	19.98	2	20.04	20.01	8.1	17,332	0.05%
2022/08/30	0	0.00	3.1	21.52	21.51	-3.1	17,226	-0.02%
2022/08/29	0	0.00	6	20.50	20.50	-6	17,106	-0.04%
2022/08/26	0	0.00	1	20.20	20.02	-1	17,373	-0.01%
2022/08/25	0	0.00	31.2	20.85	20.73	-31.2	17,473	-0.18%
2022/08/24	1	19.91	6.2	19.97	19.92	-5.2	17,457	-0.03%
2022/08/23	0	0.00	25.2	18.87	18.90	-25.2	17,315	-0.15%
2022/08/22	20	18.31	70.2	18.45	18.31	-50.2	17,172	-0.29%
2022/08/19	0	0.00	134.2	18.64	18.44	-134.2	17,286	-0.78%	大賣/鉅額交易
2022/08/18	0	0.00	30	17.69	17.73	-30	16,866	-0.18%
2022/08/17	84.3	17.26	0	0.00	17.40	84.3	16,861	0.50%
2022/08/16	50.1	17.79	0	0.00	17.90	50.1	16,485	0.30%
2022/08/15	20	18.87	0	0.00	18.72	20	16,157	0.12%
2022/08/12	13	19.45	142.1	19.50	19.42	-129.1	16,113	-0.80%	大賣/鉅額交易
2022/08/11	0	0.00	77.1	18.75	18.68	-77.1	16,029	-0.48%
2022/08/10	17	18.31	35	18.42	18.23	-18	15,999	-0.11%
2022/08/09	8	18.38	48	18.46	18.46	-40	16,313	-0.25%
2022/08/08	46	17.82	0	0.00	18.05	46	16,542	0.28%
2022/08/05	141	17.67	1	17.88	17.76	140	16,806	0.83%	大買/鉅額交易
2022/08/04	72.2	18.72	34	18.75	18.78	38.2	16,771	0.23%
2022/08/03	18	19.93	0	0.00	20.00	18	16,726	0.11%
2022/08/02	72	19.55	0	0.00	19.64	72	17,308	0.42%
2022/08/01	2	21.05	0	0.00	21.04	2	17,129	0.01%
2022/07/29	10	20.70	0	0.00	20.59	10	17,352	0.06%
2022/07/28	0	0.00	51.4	21.01	20.86	-51.4	17,639	-0.29%
2022/07/27	35.1	19.76	0	0.00	19.74	35.1	17,427	0.20%
2022/07/26	0	0.00	81	20.18	20.50	-81	17,428	-0.46%
2022/07/25	57.1	19.13	0.3	19.49	18.90	56.8	17,637	0.32%
2022/07/22	7	20.08	12	20.01	20.09	-5	17,661	-0.03%
2022/07/21	0	0.00	1	20.60	20.49	-1	17,852	-0.01%
2022/07/20	6	20.99	5.2	20.73	20.72	0.8	18,080	0.00%
2022/07/19	16	20.45	44.1	20.45	20.44	-28.1	18,237	-0.15%
2022/07/18	5	18.73	10.2	19.21	19.15	-5.2	18,240	-0.03%
2022/07/15	20	18.33	22	18.40	18.47	-2	18,206	-0.01%
2022/07/14	5	18.40	10	18.75	18.69	-5	18,479	-0.03%
2022/07/13	36.4	18.27	0.6	18.84	18.52	35.7	18,601	0.19%
2022/07/12	0	0.00	10	20.84	20.77	-10	18,419	-0.05%
2022/07/11	5	21.08	55	21.34	21.12	-50	18,626	-0.27%
2022/07/08	20	20.73	25.4	20.40	20.93	-5.4	19,001	-0.03%
2022/07/07	33.5	18.93	9	19.30	19.33	24.5	19,235	0.13%
2022/07/06	80.4	20.49	0	0.00	20.43	80.4	19,088	0.42%
2022/07/05	18	24.46	25.1	24.55	24.26	-7.1	18,907	-0.04%
2022/07/04	0	0.00	21.1	23.20	23.50	-21.1	19,400	-0.11%
2022/07/01	11.2	22.56	15	22.48	22.40	-3.8	19,955	-0.02%
2022/06/30	11	23.64	10	24.01	23.89	1	20,088	0.00%
2022/06/29	3	23.93	22.1	24.21	23.97	-19.1	20,432	-0.09%
2022/06/28	12	23.73	54.3	23.56	23.77	-42.3	21,091	-0.20%
2022/06/27	10	22.30	23.1	22.44	22.34	-13.1	21,327	-0.06%
2022/06/24	20	21.59	0	0.00	21.47	20	21,947	0.09%
2022/06/23	60.2	21.34	0	0.00	21.67	60.2	22,284	0.27%
2022/06/22	47.3	22.39	10	22.20	22.25	37.3	22,588	0.17%
2022/06/21	5	23.84	0.1	24.00	23.88	4.9	23,638	0.02%
2022/06/20	17.4	22.75	0	0.00	22.95	17.4	24,074	0.07%
2022/06/16	6.1	25.78	0	0.00	25.51	6.1	25,112	0.02%
2022/06/15	6.1	26.29	5	26.28	26.35	1.1	25,750	0.00%
2022/06/14	0	0.00	0.1	26.90	26.81	-0.1	26,136	0.00%
2022/06/13	10	26.10	10	26.00	26.00	0	26,841	0.00%
2022/06/10	5.1	26.92	0	0.00	26.92	5.1	28,393	0.02%
2022/06/09	10	27.52	18.2	27.61	27.62	-8.2	29,152	-0.03%
2022/06/08	0	0.00	0.1	26.22	26.36	-0.1	30,307	0.00%
2022/06/07	5	25.99	5	25.95	25.95	0	32,319	0.00%
2022/06/06	3	26.02	7.2	25.81	25.97	-4.2	33,339	-0.01%
2022/06/02	4.1	23.35	0	0.00	23.32	4.1	34,112	0.01%
2022/06/01	6.3	24.00	0	0.00	24.00	6.3	35,264	0.02%
2022/05/31	10	25.07	10.4	25.09	25.27	-0.4	35,966	0.00%
2022/05/30	0	0.00	1.1	24.33	24.06	-1.1	36,844	0.00%
2022/05/27	1	23.51	5.2	23.40	23.44	-4.2	37,734	-0.01%
2022/05/26	1	22.43	2	22.49	22.43	-1	38,023	0.00%
2022/05/25	0	0.00	6.1	22.56	22.67	-6.1	38,718	-0.02%
2022/05/24	0.1	21.85	0	0.00	21.88	0.1	40,199	0.00%
2022/05/23	0	0.00	17	22.24	22.27	-17	40,366	-0.04%
2022/05/20	0	0.00	3.2	21.58	21.68	-3.2	41,056	-0.01%
2022/05/19	5.1	21.23	1	21.50	21.31	4.1	41,424	0.01%
2022/05/18	13	22.05	0	0.00	22.22	13	41,634	0.03%
2022/05/17	0	0.00	33.1	22.95	22.69	-33.1	42,229	-0.08%
2022/05/16	3.3	21.31	26.1	21.57	21.02	-22.8	42,437	-0.05%
2022/05/13	0	0.00	38.2	21.09	21.19	-38.2	42,564	-0.09%
2022/05/12	15	20.14	40.2	20.24	20.01	-25.2	42,827	-0.06%
2022/05/11	48.1	18.99	11	19.35	19.62	37.1	42,453	0.09%
2022/05/10	51.6	19.37	12	19.75	19.76	39.6	42,114	0.09%
2022/05/09	0	0.00	13.3	22.65	22.66	-13.3	41,777	-0.03%
2022/05/06	0	0.00	19.1	21.83	22.02	-19.1	41,803	-0.05%
2022/05/05	0	0.00	35.2	21.68	21.80	-35.2	42,321	-0.08%
2022/05/04	13	19.91	10.1	20.04	20.07	2.9	42,364	0.01%
2022/05/03	0	0.00	4	20.72	20.59	-4	42,654	-0.01%
2022/04/29	20	20.54	125.3	20.49	20.90	-105.3	42,965	-0.25%	大賣/鉅額交易
2022/04/28	16	19.07	0	0.00	19.05	16	43,104	0.04%
2022/04/27	20.1	19.68	0.1	19.81	19.52	20	43,175	0.05%
2022/04/26	24	18.70	0	0.00	18.91	24	43,545	0.06%
2022/04/25	31.2	18.97	0	0.00	19.01	31.2	43,807	0.07%
2022/04/22	4	20.46	0	0.00	20.20	4	44,024	0.01%
2022/04/21	6.1	20.40	0	0.00	20.50	6.1	44,154	0.01%
2022/04/20	15.1	20.31	11	20.43	20.59	4.1	44,395	0.01%
2022/04/19	10	22.30	18.2	22.49	22.21	-8.2	44,478	-0.02%
2022/04/18	10	22.40	19	22.13	21.95	-9	44,569	-0.02%
2022/04/15	15	21.32	54.2	21.35	21.46	-39.2	44,521	-0.09%
2022/04/14	17	20.52	29.3	20.38	20.45	-12.3	45,298	-0.03%
2022/04/13	11	19.36	38.2	19.36	19.10	-27.2	45,192	-0.06%
2022/04/12	10.1	17.60	10	17.77	17.90	0.1	45,165	0.00%
2022/04/11	5	17.96	0	0.00	17.75	5	45,355	0.01%
2022/04/08	58.7	17.62	7	17.80	17.79	51.7	45,467	0.11%
2022/04/07	8.2	18.35	1	18.43	18.34	7.2	45,495	0.02%
2022/04/06	12	19.60	10.2	19.94	19.96	1.9	45,425	0.00%
2022/04/01	5.1	18.99	10	19.00	18.96	-4.9	46,015	-0.01%
2022/03/31	27	19.60	17.8	20.02	19.32	9.2	45,826	0.02%
2022/03/30	1	20.34	0	0.00	20.34	1	45,750	0.00%
2022/03/29	22.2	20.53	10	20.38	20.48	12.2	46,531	0.03%
2022/03/28	8.2	22.68	10	22.86	22.73	-1.8	47,031	0.00%
2022/03/25	15.2	23.15	15	23.20	23.11	0.2	47,076	0.00%
2022/03/24	16.1	24.62	38.7	24.26	23.97	-22.6	48,189	-0.05%
2022/03/23	12.1	22.07	10	22.54	22.38	2.1	47,242	0.00%
2022/03/22	7	23.05	31.2	22.87	23.05	-24.2	47,316	-0.05%
2022/03/21	21	20.36	42.3	20.50	20.59	-21.3	47,267	-0.05%
2022/03/18	11	19.62	15.4	19.25	19.49	-4.4	47,483	-0.01%
2022/03/17	1.1	16.71	0	0.00	16.83	1.1	47,296	0.00%
2022/03/16	12	17.24	5	17.06	17.13	7	47,613	0.01%
2022/03/15	12.8	17.14	12	17.90	17.25	0.8	47,708	0.00%
2022/03/14	10	20.30	22	19.98	20.30	-12	47,013	-0.03%
2022/03/11	32.6	19.78	42	19.98	19.83	-9.4	46,946	-0.02%
2022/03/10	58.4	21.00	7	21.45	21.70	51.4	46,346	0.11%
2022/03/09	43	28.84	56	28.81	28.74	-13	45,385	-0.03%
2022/03/08	47	26.61	27	26.61	26.96	20	46,526	0.04%
2022/03/07	0	0.00	96	27.84	28.30	-96	46,898	-0.20%
2022/03/04	22	21.77	51	22.19	21.64	-29	47,156	-0.06%
2022/03/03	23	23.29	10	23.30	23.29	13	48,998	0.03%
2022/03/02	5	20.49	18.3	20.33	20.75	-13.3	48,323	-0.03%
2022/03/01	0	0.00	6.2	17.04	17.13	-6.2	47,450	-0.01%
2022/02/24	11	16.80	40.5	15.95	16.86	-29.5	47,532	-0.06%
2022/02/23	12	15.44	0	0.00	15.46	12	46,973	0.03%
2022/02/22	23	15.48	22.2	15.51	15.53	0.8	47,203	0.00%
2022/02/21	10	14.50	44.1	14.61	14.46	-34.1	47,183	-0.07%
2022/02/18	19.3	14.24	1	14.22	14.21	18.3	46,886	0.04%
2022/02/17	21	14.48	16.3	14.50	14.62	4.8	46,816	0.01%
2022/02/16	10.6	14.42	0	0.00	14.43	10.6	46,362	0.02%
2022/02/15	10	15.40	79	15.39	15.36	-69	46,115	-0.15%
2022/02/14	33	15.40	21.2	15.36	15.39	11.8	46,242	0.03%
2022/02/11	3	14.04	26	14.03	14.03	-23	46,012	-0.05%
2022/02/10	7	14.19	19	14.24	14.18	-12	46,035	-0.03%
2022/02/09	10.3	14.04	25	14.07	14.10	-14.7	46,642	-0.03%
2022/02/08	24	14.51	11	14.53	14.48	13	46,844	0.03%
2022/02/07	20	14.79	19.3	14.61	14.75	0.7	47,433	0.00%
2022/01/26	10	12.78	0	0.00	12.74	10	46,965	0.02%
2022/01/25	26.4	12.48	2	12.50	12.51	24.4	46,926	0.05%
2022/01/24	22	13.05	11.2	13.06	13.04	10.8	46,728	0.02%
2022/01/21	25.4	12.37	25	12.48	12.49	0.4	46,683	0.00%
2022/01/20	20	12.84	54	12.91	12.93	-34	47,042	-0.07%
2022/01/19	78	13.02	26.1	13.05	12.96	51.9	46,865	0.11%
2022/01/18	4	12.60	7.3	12.65	12.66	-3.3	46,481	-0.01%
2022/01/17	0	0.00	16.6	12.42	12.34	-16.6	46,390	-0.04%
2022/01/14	10	11.80	45	11.85	11.87	-35	46,213	-0.08%
2022/01/13	22	11.94	50.4	11.99	11.85	-28.4	46,295	-0.06%
2022/01/12	0	0.00	9.3	11.73	11.69	-9.3	46,250	-0.02%
2022/01/11	5.2	11.00	140	10.99	11.06	-134.8	46,335	-0.29%	大賣/鉅額交易
2022/01/10	30	11.21	10	11.20	11.23	20	46,478	0.04%
2022/01/07	30	11.38	142.2	11.35	11.40	-112.2	46,470	-0.24%	大賣/鉅額交易
2022/01/06	14	10.67	101.2	10.61	10.62	-87.2	45,608	-0.19%	大賣/
2022/01/05	10	10.67	42.2	10.66	10.68	-32.2	45,712	-0.07%
2022/01/04	14	10.46	0	0.00	10.48	14	45,767	0.03%
2022/01/03	19.5	10.28	5	10.29	10.27	14.5	45,718	0.03%
2021/12/30	8	10.51	4.4	10.52	10.50	3.6	45,782	0.01%
2021/12/29	21	10.38	4.4	10.38	10.36	16.6	45,570	0.04%
2021/12/28	10	10.25	244	10.24	10.24	-234	45,440	-0.51%	大賣/鉅額交易
2021/12/27	0	0.00	10	9.64	9.67	-10	44,753	-0.02%
2021/12/24	0	0.00	1.8	9.74	9.71	-1.8	44,745	0.00%
2021/12/23	10	9.57	151.8	9.57	9.57	-141.8	44,308	-0.32%	大賣/鉅額交易
2021/12/22	10	9.26	34.3	9.32	9.21	-24.3	43,624	-0.06%
2021/12/21	10.3	8.78	20	8.84	8.83	-9.7	42,827	-0.02%
2021/12/20	101.9	8.77	0	0.00	8.63	101.9	42,878	0.24%	大買/鉅額交易
2021/12/17	10	9.44	15.2	9.43	9.29	-5.2	41,738	-0.01%
2021/12/16	22	9.39	75.4	9.40	9.35	-53.4	41,860	-0.13%
2021/12/15	109.5	9.03	0	0.00	8.99	109.5	41,491	0.26%	大買/鉅額交易
2021/12/14	94.8	9.28	0	0.00	9.27	94.8	41,167	0.23%
2021/12/13	33	9.63	39.4	9.73	9.71	-6.4	41,456	-0.02%
2021/12/10	48.8	9.28	10	9.30	9.26	38.8	41,027	0.09%
2021/12/09	35	9.77	51.8	9.70	9.82	-16.8	40,777	-0.04%
2021/12/08	11	9.49	46.4	9.50	9.51	-35.4	40,515	-0.09%
2021/12/07	45	9.13	34.7	9.11	9.17	10.3	39,931	0.03%
2021/12/06	22	8.63	1.1	8.65	8.62	20.9	39,532	0.05%
2021/12/03	25	8.34	11.5	8.38	8.53	13.5	39,037	0.03%
2021/12/02	173.7	8.18	10	8.15	8.15	163.7	38,107	0.43%	大買/鉅額交易
2021/12/01	55.6	8.53	28	8.50	8.61	27.6	36,118	0.08%
2021/11/30	180	9.21	25	9.02	8.93	155	35,440	0.44%	大買/鉅額交易
2021/11/29	144.8	9.42	0	0.00	9.25	144.8	34,127	0.42%	大買/鉅額交易
2021/11/26	10.6	10.69	5	10.71	10.64	5.6	31,664	0.02%
2021/11/25	3	11.16	0	0.00	11.19	3	31,590	0.01%
2021/11/24	0	0.00	221.5	11.16	11.21	-221.5	32,056	-0.69%	大賣/鉅額交易
2021/11/23	10	10.54	33	10.57	10.51	-23	31,561	-0.07%
2021/11/22	53.3	10.36	34	10.40	10.40	19.3	32,083	0.06%
2021/11/19	6	10.95	29.2	11.21	11.16	-23.2	31,808	-0.07%
2021/11/18	58.4	10.66	3	10.68	10.70	55.4	32,069	0.17%
2021/11/17	8.2	11.20	0	0.00	11.15	8.2	32,101	0.03%
2021/11/16	0	0.00	28	11.40	11.41	-28	32,379	-0.09%
2021/11/15	31.2	11.10	30	11.10	11.17	1.2	32,858	0.00%
2021/11/12	35	11.33	5	11.35	11.30	30	32,851	0.09%
2021/11/11	55.2	11.43	15	11.46	11.49	40.2	32,692	0.12%
2021/11/10	6	12.00	80.2	12.04	11.96	-74.2	32,245	-0.23%
2021/11/09	0	0.00	10	11.56	11.56	-10	32,003	-0.03%
2021/11/08	26	11.66	6.2	11.71	11.66	19.8	32,269	0.06%
2021/11/05	28	11.04	0	0.00	11.00	28	32,040	0.09%
2021/11/04	61.4	11.05	0	0.00	11.12	61.4	32,086	0.19%
2021/11/03	58	11.74	38	11.79	11.81	20	32,238	0.06%
2021/11/02	31	12.04	39	12.06	11.97	-8	32,126	-0.02%
2021/10/29	0	0.00	1	11.76	11.74	-1	32,979	0.00%
2021/10/28	31.4	11.47	5	11.56	11.38	26.4	33,161	0.08%
2021/10/27	11	12.11	0	0.00	12.12	11	32,465	0.03%
2021/10/26	40	12.17	65	12.20	12.19	-25	32,623	-0.08%
2021/10/25	0	0.00	40	12.13	12.18	-40	32,488	-0.12%
2021/10/22	57	11.89	8	11.91	11.73	49	32,462	0.15%
2021/10/21	5	12.10	1	12.23	12.12	4	32,639	0.01%
2021/10/20	15	11.80	10	11.82	11.80	5	32,712	0.02%
2021/10/19	31	11.80	15	11.76	11.90	16	33,156	0.05%
2021/10/18	55	12.19	1	12.25	12.24	54	33,528	0.16%
2021/10/15	14	11.87	30	11.90	11.91	-16	33,684	-0.05%
2021/10/14	8	11.60	15	11.71	11.71	-7	35,605	-0.02%
2021/10/13	22	11.46	91	11.53	11.58	-69	35,884	-0.19%
2021/10/12	42	11.64	0	0.00	11.74	42	35,959	0.12%
2021/10/08	35	11.33	36.2	11.38	11.43	-1.2	36,401	0.00%
2021/10/07	81.2	10.85	0	0.00	10.82	81.2	36,598	0.22%
2021/10/06	57	11.31	31	11.30	11.38	26	36,502	0.07%
2021/10/05	103	10.94	20	11.05	11.00	83	36,492	0.23%	大買/
2021/10/04	0	0.00	120	10.33	10.38	-120	36,392	-0.33%	大賣/鉅額交易
2021/10/01	35	10.14	2	10.10	10.14	33	37,198	0.09%
2021/09/30	20	10.01	10	10.05	10.04	10	38,406	0.03%
2021/09/29	80	9.89	10	9.86	9.80	70	38,504	0.18%
2021/09/28	105	10.26	90	10.34	10.37	15	38,161	0.04%	大買/
2021/09/27	0	0.00	1	10.10	10.05	-1	38,145	0.00%
2021/09/24	0	0.00	76	9.67	9.63	-76	37,818	-0.20%
2021/09/23	0	0.00	14	9.32	9.39	-14	37,766	-0.04%
2021/09/22	30	8.96	0	0.00	9.13	30	37,941	0.08%
2021/09/17	0	0.00	54	9.19	9.21	-54	38,201	-0.14%
2021/09/16	0	0.00	86.8	9.15	9.21	-86.8	38,043	-0.23%
2021/09/15	0	0.00	11.2	8.88	8.87	-11.2	37,366	-0.03%
2021/09/14	41	8.81	17.6	8.83	8.86	23.4	37,530	0.06%
2021/09/13	0	0.00	75	8.72	8.68	-75	37,618	-0.20%
2021/09/10	36.1	8.23	25	8.39	8.38	11.1	37,474	0.03%
2021/09/09	1	8.55	100.2	8.52	8.55	-99.2	37,937	-0.26%
2021/09/08	15	8.33	2	8.32	8.35	13	38,096	0.03%
2021/09/07	0	0.00	50	8.43	8.48	-50	38,559	-0.13%
2021/09/06	10.5	8.32	2	8.32	8.30	8.5	38,896	0.02%
2021/09/03	0	0.00	60.6	8.61	8.60	-60.6	38,916	-0.16%
2021/09/02	25.5	8.17	2	8.24	8.25	23.5	38,602	0.06%
2021/09/01	10	8.32	22	8.40	8.40	-12	39,399	-0.03%
2021/08/31	0	0.00	431	8.37	8.42	-431	39,495	-1.09%	大賣/鉅額交易
2021/08/30	2	8.47	231	8.40	8.38	-229	39,414	-0.58%	大賣/鉅額交易
2021/08/27	15	8.09	8	8.18	8.23	7	39,130	0.02%
2021/08/26	0	0.00	191.2	8.19	8.17	-191.2	39,581	-0.48%	大賣/鉅額交易
2021/08/25	35	8.01	70	8.03	8.02	-35	39,431	-0.09%
2021/08/24	15	7.75	34.3	7.75	7.75	-19.3	39,528	-0.05%
2021/08/23	27.5	7.15	0	0.00	7.19	27.5	39,259	0.07%
2021/08/20	26.9	7.27	0	0.00	7.23	26.9	39,376	0.07%
2021/08/19	78	7.37	0	0.00	7.39	78	39,236	0.20%
2021/08/18	11.4	7.80	0	0.00	7.82	11.4	39,004	0.03%
2021/08/17	5	7.86	5	7.90	7.86	0	39,979	0.00%
2021/08/16	57.6	7.90	10	7.91	7.91	47.6	40,517	0.12%
2021/08/13	78	8.13	16	8.14	8.09	62	41,767	0.15%
2021/08/12	26	8.28	2.6	8.25	8.28	23.4	42,431	0.06%
2021/08/11	2	8.12	10.7	8.07	8.09	-8.7	42,652	-0.02%
2021/08/10	27.6	7.82	10	7.81	7.83	17.6	42,952	0.04%
2021/08/09	160.6	7.87	0	0.00	7.88	160.6	43,780	0.37%	大買/鉅額交易
2021/08/06	2	8.28	0	0.00	8.29	2	43,629	0.00%
2021/08/05	68	8.11	20	8.11	8.11	48	43,898	0.11%
2021/08/04	12.3	8.53	0	0.00	8.53	12.3	44,288	0.03%
2021/08/03	69.5	8.70	0	0.00	8.67	69.5	44,579	0.16%
2021/08/02	25	9.03	0.2	9.06	9.09	24.8	44,543	0.06%
2021/07/30	10	9.06	2.1	9.06	9.04	7.9	44,765	0.02%
2021/07/29	20	8.96	0	0.00	8.97	20	45,125	0.04%
2021/07/28	80	8.92	90	8.91	8.89	-10	46,815	-0.02%
2021/07/27	70	8.93	52.8	8.92	8.94	17.2	47,654	0.04%
2021/07/26	15	8.75	27.5	8.75	8.68	-12.5	48,017	-0.03%
2021/07/23	12	8.70	199	8.72	8.70	-187	48,960	-0.38%	大賣/鉅額交易
2021/07/22	5	8.34	12	8.37	8.30	-7	48,709	-0.01%
2021/07/21	6	7.68	0	0.00	7.70	6	48,070	0.01%
2021/07/20	208	7.72	0	0.00	7.70	208	48,082	0.43%	大買/鉅額交易
2021/07/19	111.5	8.58	0	0.00	8.63	111.5	46,229	0.24%	大買/鉅額交易
2021/07/16	56	8.72	0	0.00	8.75	56	46,687	0.12%
2021/07/15	84.7	8.86	0	0.00	8.91	84.7	47,156	0.18%
2021/07/14	0	0.00	32.8	9.39	9.37	-32.8	46,827	-0.07%
2021/07/13	10	9.16	123	9.16	9.13	-113	46,773	-0.24%	大賣/鉅額交易
2021/07/12	20	9.20	20.1	9.19	9.16	-0.1	47,047	0.00%
2021/07/09	65	8.91	51.1	8.88	8.95	13.9	48,361	0.03%
2021/07/08	144	8.72	15	8.77	8.77	129	48,709	0.26%	大買/鉅額交易
2021/07/07	81	9.00	170	8.97	9.05	-89	48,232	-0.18%	大賣/
2021/07/06	1	9.67	3	9.68	9.69	-2	47,115	0.00%
2021/07/05	6	9.31	0	0.00	9.34	6	47,061	0.01%
2021/07/02	2	9.27	11	9.32	9.28	-9	47,141	-0.02%
2021/07/01	13	9.02	18	9.07	9.01	-5	47,097	-0.01%
2021/06/30	60	9.00	2	9.00	9.00	58	47,681	0.12%
2021/06/29	18	8.83	0	0.00	8.85	18	48,435	0.04%
2021/06/28	11	9.15	0	0.00	9.15	11	48,319	0.02%
2021/06/25	20	9.09	0	0.00	9.04	20	49,394	0.04%
2021/06/24	9	9.01	6	9.01	9.01	3	51,385	0.01%
2021/06/23	31	8.98	0	0.00	9.00	31	52,201	0.06%
2021/06/22	3	8.90	76	8.89	8.91	-73	54,839	-0.13%
2021/06/21	30	8.64	50	8.65	8.62	-20	57,045	-0.04%
2021/06/18	118	8.32	0	0.00	8.30	118	57,106	0.21%	大買/鉅額交易
2021/06/17	32	8.58	5	8.58	8.68	27	57,201	0.05%
2021/06/16	10	8.75	54	8.72	8.74	-44	60,090	-0.07%
2021/06/15	0	0.00	13	8.43	8.42	-13	60,230	-0.02%
2021/06/11	1	8.21	3	8.23	8.23	-2	60,099	0.00%
2021/06/10	23	8.15	0	0.00	8.18	23	60,758	0.04%
2021/06/09	0	0.00	137	8.34	8.36	-137	60,880	-0.23%	大賣/鉅額交易
2021/06/08	27	7.98	8	7.98	7.98	19	60,851	0.03%
2021/06/07	17	8.12	20	8.20	8.12	-3	61,411	0.00%
2021/06/04	11	7.96	24	8.03	8.03	-13	63,572	-0.02%
2021/06/03	29	8.16	99	8.13	8.15	-70	64,955	-0.11%
2021/06/02	0	0.00	91	7.86	7.91	-91	66,366	-0.14%
2021/06/01	0	0.00	54	7.73	7.74	-54	68,471	-0.08%
2021/05/31	20	7.52	15	7.56	7.57	5	68,820	0.01%
2021/05/28	5	7.65	55	7.65	7.63	-50	69,074	-0.07%
2021/05/27	22	7.44	10	7.42	7.42	12	70,106	0.02%
2021/05/26	10	7.45	0	0.00	7.50	10	71,027	0.01%
2021/05/25	1	7.48	37.3	7.48	7.46	-36.3	72,247	-0.05%
2021/05/24	0	0.00	99	7.14	7.14	-99	72,070	-0.14%
2021/05/21	134	6.82	12	6.82	6.84	122	73,142	0.17%	大買/鉅額交易
2021/05/20	41.1	7.13	0	0.00	7.15	41.1	72,428	0.06%
2021/05/19	51.2	7.38	0	0.00	7.38	51.2	73,321	0.07%
2021/05/18	0	0.00	31	7.63	7.63	-31	74,347	-0.04%
2021/05/17	0	0.00	65	7.48	7.43	-65	75,626	-0.09%
2021/05/14	39	7.12	8	7.13	7.18	31	75,489	0.04%
2021/05/13	10	7.54	55	7.49	7.46	-45	75,875	-0.06%
2021/05/12	14	7.49	53	7.48	7.46	-39	76,464	-0.05%
2021/05/11	32	7.30	0	0.00	7.28	32	75,871	0.04%
2021/05/10	134	7.52	23	7.52	7.50	111	75,672	0.15%	大買/鉅額交易
2021/05/07	146	7.44	30	7.50	7.50	116	75,419	0.15%	大買/鉅額交易
2021/05/06	15	7.58	67	7.57	7.62	-52	75,274	-0.07%
2021/05/05	35	7.65	236	7.68	7.64	-201	74,954	-0.27%	大賣/鉅額交易
2021/05/04	0	0.00	133.8	7.28	7.22	-133.8	73,384	-0.18%	大賣/鉅額交易
2021/05/03	0	0.00	107	7.15	7.07	-107	72,576	-0.15%	大賣/鉅額交易
2021/04/29	0	0.00	126	7.13	7.14	-126	72,382	-0.17%	大賣/鉅額交易
2021/04/28	1	6.92	69	6.93	6.92	-68	72,056	-0.09%
2021/04/27	6	6.85	442	6.85	6.88	-436	72,946	-0.60%	大賣/鉅額交易
2021/04/26	4	6.79	55.2	6.90	6.79	-51.2	73,121	-0.07%
2021/04/23	0	0.00	10	6.85	6.86	-10	73,887	-0.01%
2021/04/22	70	6.72	30	6.71	6.72	40	74,310	0.05%
2021/04/21	88	6.93	4	6.95	6.93	84	74,420	0.11%
2021/04/20	21	7.17	35	7.24	7.28	-14	74,873	-0.02%
2021/04/19	32	7.08	0	0.00	7.09	32	74,700	0.04%
2021/04/16	1	7.21	59	7.21	7.22	-58	75,339	-0.08%
2021/04/15	35	7.08	207	7.15	7.14	-172	75,259	-0.23%	大賣/鉅額交易
2021/04/14	8	6.69	14	6.69	6.71	-6	74,748	-0.01%
2021/04/13	2	6.52	0	0.00	6.56	2	76,572	0.00%
2021/04/12	21	6.48	3	6.46	6.45	18	76,958	0.02%
2021/04/08	67	6.47	20	6.47	6.45	47	78,381	0.06%
2021/04/07	5	6.45	10	6.46	6.49	-5	78,464	-0.01%
2021/04/06	37	6.47	0	0.00	6.42	37	78,500	0.05%
2021/04/01	94	6.52	10	6.53	6.56	84	78,223	0.11%
2021/03/31	60	6.76	10	6.78	6.79	50	77,755	0.06%
2021/03/30	172	6.87	20	6.87	6.86	152	78,957	0.19%	大買/鉅額交易
2021/03/29	322	6.72	22	6.80	6.52	300	78,931	0.38%	大買/鉅額交易
2021/03/26	68	6.44	0	0.00	6.45	68	78,182	0.09%
2021/03/25	12	6.60	84	6.62	6.60	-72	77,951	-0.09%
2021/03/24	161	6.23	60	6.24	6.16	101	75,631	0.13%	大買/鉅額交易
2021/03/23	34	6.81	280	6.80	6.77	-246	74,049	-0.33%	大賣/鉅額交易
2021/03/22	20	6.74	0	0.00	6.84	20	74,363	0.03%
2021/03/19	93	6.65	1	6.66	6.65	92	74,974	0.12%
2021/03/18	22	7.45	0	0.00	7.43	22	72,375	0.03%
2021/03/17	15	7.55	8	7.56	7.61	7	73,527	0.01%
2021/03/16	53	7.55	10	7.53	7.60	43	73,717	0.06%
2021/03/15	15	7.86	15	7.81	7.83	0	73,400	0.00%
2021/03/12	11	7.77	89	7.75	7.71	-78	73,435	-0.11%
2021/03/11	0	0.00	1	7.56	7.57	-1	73,493	0.00%
2021/03/10	90	7.36	5	7.27	7.27	85	74,778	0.11%
2021/03/09	88	7.59	5	7.71	7.73	83	73,447	0.11%
2021/03/08	17	8.02	100	8.06	8.06	-83	72,594	-0.11%
2021/03/05	1	7.20	59	7.26	7.26	-58	71,106	-0.08%
2021/03/04	30	6.66	3	6.67	6.71	27	69,375	0.04%
2021/03/03	20	6.42	5	6.46	6.47	15	69,635	0.02%
2021/03/02	78	6.49	10	6.43	6.41	68	72,226	0.09%
2021/02/26	22	7.01	11	7.01	6.95	11	73,418	0.01%
2021/02/25	23	7.11	30	7.14	7.09	-7	73,635	-0.01%
2021/02/24	56	6.70	14	6.72	6.68	42	72,866	0.06%
2021/02/23	12	6.93	30	6.90	6.97	-18	71,961	-0.03%
2021/02/22	22	6.44	1	6.45	6.52	21	70,645	0.03%
2021/02/19	59	6.40	20	6.37	6.40	39	70,356	0.06%
2021/02/18	78	6.78	17	6.83	6.82	61	69,333	0.09%
2021/02/17	12	6.33	81	6.32	6.49	-69	68,156	-0.10%
2021/02/05	16	5.69	18	5.72	5.74	-2	66,792	0.00%
2021/02/04	3	5.60	51	5.57	5.58	-48	66,753	-0.07%
2021/02/03	30	5.47	10	5.56	5.45	20	67,463	0.03%
2021/02/02	5	5.34	20	5.30	5.36	-15	67,397	-0.02%
2021/02/01	10	5.03	60	5.03	5.11	-50	67,048	-0.07%
2021/01/29	10	5.08	7	5.08	5.08	3	66,865	0.00%
2021/01/28	15	5.07	5	5.11	5.12	10	67,162	0.01%
2021/01/27	50	5.19	0	0.00	5.22	50	68,082	0.07%
2021/01/26	17	5.13	2	5.11	5.11	15	68,844	0.02%
2021/01/25	28	5.09	100	5.09	5.12	-72	70,116	-0.10%
2021/01/22	10	5.16	0	0.00	5.15	10	70,776	0.01%
2021/01/21	25	5.20	0	0.00	5.23	25	70,995	0.04%
2021/01/20	0	0.00	20	5.32	5.30	-20	70,030	-0.03%
2021/01/19	10	5.16	10	5.16	5.15	0	68,860	0.00%
2021/01/18	77	5.12	37	5.13	5.09	40	68,805	0.06%
2021/01/15	54	5.45	302	5.49	5.41	-248	67,589	-0.37%	大賣/鉅額交易
2021/01/14	54	5.41	203	5.43	5.44	-149	67,149	-0.22%	大賣/鉅額交易
2021/01/13	502	5.62	63	5.53	5.61	439	66,264	0.66%	大買/鉅額交易
2021/01/12	25	5.22	15	5.20	5.20	10	64,865	0.02%
2021/01/11	81	5.24	38	5.26	5.20	43	64,411	0.07%
2021/01/08	15	5.05	312	5.08	5.04	-297	63,234	-0.47%	大賣/鉅額交易
2021/01/07	920	5.05	666	5.06	5.08	254	62,985	0.40%	大買/大賣/鉅額交易
2021/01/06	12	4.88	216	4.89	4.88	-204	61,880	-0.33%	大賣/鉅額交易
2021/01/05	27	4.50	10	4.55	4.52	17	59,455	0.03%
2021/01/04	15	4.58	5	4.60	4.66	10	58,895	0.02%
2020/12/31	10	4.55	0	0.00	4.57	10	57,523	0.02%
2020/12/29	25	4.58	6	4.60	4.56	19	57,309	0.03%
2020/12/28	2	4.60	20	4.54	4.61	-18	57,365	-0.03%
2020/12/25	1	4.57	100	4.57	4.60	-99	57,167	-0.17%
2020/12/24	10	4.57	45	4.54	4.57	-35	56,545	-0.06%
2020/12/23	107	4.27	50	4.23	4.22	57	55,060	0.10%	大買/
2020/12/22	27	4.47	0	0.00	4.43	27	53,678	0.05%
2020/12/21	35	4.57	108	4.56	4.55	-73	52,411	-0.14%	大賣/
2020/12/18	15	4.67	11	4.70	4.63	4	51,553	0.01%
2020/12/17	35	4.61	5	4.63	4.67	30	51,256	0.06%
2020/12/16	5	4.54	6	4.58	4.53	-1	50,297	0.00%
2020/12/15	124	4.52	5	4.50	4.46	119	50,138	0.24%	大買/鉅額交易
2020/12/14	11	4.56	5	4.48	4.58	6	49,278	0.01%
2020/12/11	51	4.54	201	4.65	4.53	-150	49,164	-0.31%	大賣/鉅額交易
2020/12/10	6	4.36	100	4.39	4.35	-94	47,850	-0.20%
2020/12/09	21	4.32	5	4.33	4.31	16	47,631	0.03%
2020/12/08	215	4.31	0	0.00	4.30	215	47,534	0.45%	大買/鉅額交易
2020/12/07	9	4.40	104	4.41	4.42	-95	47,248	-0.20%	大賣/
2020/12/04	0	0.00	46	4.56	4.52	-46	47,335	-0.10%
2020/12/03	0	0.00	33	4.31	4.37	-33	45,334	-0.07%
2020/12/02	65	4.07	5	4.08	4.08	60	44,772	0.13%
2020/12/01	124	4.20	0	0.00	4.17	124	44,266	0.28%	大買/鉅額交易
2020/11/30	209	4.26	24	4.29	4.24	185	43,813	0.42%	大買/鉅額交易
2020/11/27	83	4.18	110	4.17	4.17	-27	42,899	-0.06%	大賣/
2020/11/26	227	4.49	229	4.42	4.41	-2	41,702	0.00%	大買/大賣/
2020/11/25	61	4.40	22	4.41	4.51	39	38,697	0.10%
2020/11/24	20	3.90	18	3.92	3.97	2	35,765	0.01%
2020/11/23	149	3.70	48	3.74	3.75	101	34,459	0.29%	大買/鉅額交易
2020/11/20	0	0.00	5	3.56	3.55	-5	33,762	-0.01%
2020/11/19	2	3.54	0	0.00	3.55	2	34,070	0.01%
2020/11/18	0	0.00	13	3.51	3.51	-13	33,846	-0.04%
2020/11/17	0	0.00	32	3.54	3.54	-32	33,567	-0.10%
2020/11/16	21	3.34	5	3.36	3.38	16	33,414	0.05%
2020/11/13	0	0.00	100	3.27	3.28	-100	33,156	-0.30%
2020/11/12	9	3.42	38	3.49	3.45	-29	32,584	-0.09%
2020/11/11	110	3.55	142	3.51	3.55	-32	31,531	-0.10%	大買/大賣/
2020/11/10	21	3.11	28	3.13	3.16	-7	29,736	-0.02%
2020/11/09	30	2.91	0	0.00	2.91	30	29,061	0.10%
2020/11/05	5	2.97	2	2.96	2.91	3	29,209	0.01%
2020/11/04	0	0.00	49	2.93	2.99	-49	28,974	-0.17%
2020/11/03	6	2.74	10	2.73	2.83	-4	28,712	-0.01%
2020/11/02	21	2.52	920	2.51	2.50	-899	28,692	-3.13%	大賣/鉅額交易
2020/10/30	67	2.83	0	0.00	2.76	67	27,990	0.24%
2020/10/29	41	3.00	0	0.00	3.04	41	27,984	0.15%
2020/10/28	10	3.18	0	0.00	3.19	10	27,776	0.04%
2020/10/27	16	3.18	0	0.00	3.21	16	29,525	0.05%
2020/10/26	15	3.26	0	0.00	3.25	15	29,881	0.05%
2020/10/23	0	0.00	100	3.34	3.36	-100	30,219	-0.33%
2020/10/22	40	3.28	0	0.00	3.28	40	30,801	0.13%
2020/10/20	5	3.38	0	0.00	3.37	5	32,707	0.02%
2020/10/19	10	3.45	0	0.00	3.41	10	32,691	0.03%
2020/10/16	15	3.44	0	0.00	3.42	15	32,897	0.05%
2020/10/15	21	3.48	18	3.49	3.49	3	32,903	0.01%
2020/10/13	15	3.36	3	3.37	3.36	12	32,848	0.04%
2020/10/12	20	3.39	0	0.00	3.41	20	32,834	0.06%
2020/10/08	20	3.35	0	0.00	3.36	20	32,557	0.06%
2020/10/07	30	3.35	0	0.00	3.36	30	32,621	0.09%
2020/10/06	58	3.36	7	3.42	3.36	51	32,525	0.16%
2020/10/05	51	3.32	0	0.00	3.32	51	32,824	0.16%
2020/09/30	15	3.37	0	0.00	3.43	15	32,471	0.05%
2020/09/29	13	3.52	0	0.00	3.52	13	32,261	0.04%
2020/09/28	13	3.51	0	0.00	3.47	13	32,234	0.04%
2020/09/25	7	3.55	0	0.00	3.56	7	31,990	0.02%
2020/09/24	31	3.49	0	0.00	3.48	31	32,122	0.10%
2020/09/23	4	3.55	0	0.00	3.55	4	32,038	0.01%
2020/09/22	16	3.56	649	3.55	3.55	-633	31,972	-1.98%	大賣/鉅額交易
2020/09/21	19	3.70	0	0.00	3.72	19	31,637	0.06%
2020/09/18	124	3.77	15	3.77	3.78	109	31,534	0.35%	大買/鉅額交易
2020/09/17	132	3.74	342	3.63	3.61	-210	30,924	-0.68%	大買/大賣/鉅額交易
2020/09/16	0	0.00	87	3.58	3.66	-87	30,388	-0.29%
2020/09/15	70	3.31	0	0.00	3.28	70	29,853	0.23%
2020/09/14	29	3.44	0	0.00	3.42	29	29,341	0.10%
2020/09/11	51	3.56	50	3.52	3.52	1	29,040	0.00%
2020/09/10	660	3.67	312	3.65	3.66	348	28,742	1.21%	大買/大賣/鉅額交易
2020/09/09	34	3.62	784	3.57	3.69	-750	28,579	-2.62%	大賣/鉅額交易
2020/09/08	10	3.87	10	3.89	3.87	0	27,632	0.00%
2020/09/07	36	3.89	0	0.00	3.91	36	27,936	0.13%
2020/09/04	61	4.06	0	0.00	4.05	61	27,783	0.22%
2020/09/03	30	4.16	5	4.16	4.17	25	27,685	0.09%
2020/09/02	2	4.26	0	0.00	4.26	2	27,760	0.01%
2020/09/01	55	4.25	0	0.00	4.26	55	28,436	0.19%
2020/08/31	57	4.30	6	4.30	4.29	51	28,639	0.18%
2020/08/28	17	4.32	0	0.00	4.32	17	28,541	0.06%
2020/08/27	27	4.39	0	0.00	4.38	27	28,728	0.09%
2020/08/26	11	4.44	11	4.48	4.45	0	28,693	0.00%
2020/08/25	3	4.32	12	4.35	4.39	-9	28,481	-0.03%
2020/08/24	42	4.20	0	0.00	4.19	42	28,052	0.15%
2020/08/21	6	4.31	0	0.00	4.31	6	27,854	0.02%
2020/08/20	24	4.30	0	0.00	4.27	24	27,754	0.09%
2020/08/19	15	4.48	0	0.00	4.43	15	27,284	0.05%
2020/08/18	15	4.51	0	0.00	4.51	15	27,280	0.05%
2020/08/17	10	4.51	5	4.53	4.53	5	27,406	0.02%
2020/08/14	10	4.48	0	0.00	4.53	10	27,403	0.04%
2020/08/13	8	4.55	5	4.58	4.50	3	27,444	0.01%
2020/08/12	0	0.00	10	4.49	4.49	-10	27,816	-0.04%
2020/08/11	105	4.54	21	4.52	4.53	84	27,819	0.30%	大買/
2020/08/10	10	4.33	10	4.39	4.41	0	27,694	0.00%
2020/08/07	24	4.39	0	0.00	4.36	24	27,665	0.09%
2020/08/06	24	4.57	40	4.52	4.53	-16	26,916	-0.06%
2020/08/05	0	0.00	20	4.25	4.31	-20	25,974	-0.08%
2020/08/04	74	4.01	72	3.98	4.08	2	25,504	0.01%
2020/08/03	60	3.81	3	3.82	3.80	57	24,741	0.23%
2020/07/31	66	3.85	476	3.83	3.89	-410	24,305	-1.69%	大賣/鉅額交易
2020/07/30	148	3.89	29	3.88	3.91	119	23,124	0.51%	大買/鉅額交易
2020/07/29	96	3.88	0	0.00	3.86	96	23,058	0.42%
2020/07/28	61	3.98	46	4.01	3.98	15	22,775	0.07%
2020/07/27	185	4.05	325	4.02	4.03	-140	22,645	-0.62%	大買/大賣/鉅額交易
2020/07/24	271	4.18	1,575	4.17	4.16	-1,304	22,066	-5.91%	大買/大賣/鉅額交易
2020/07/23	27	4.65	20	4.64	4.62	7	20,886	0.03%
2020/07/22	27	4.58	28	4.51	4.58	-1	21,138	0.00%
2020/07/21	9	4.22	0	0.00	4.20	9	21,390	0.04%
2020/07/20	68	4.18	63	4.20	4.18	5	22,245	0.02%
2020/07/17	56	4.50	0	0.00	4.40	56	25,337	0.22%
2020/07/16	27	4.77	0	0.00	4.72	27	26,198	0.10%
2020/07/15	11	4.70	0	0.00	4.70	11	27,104	0.04%
2020/07/14	49	4.75	1	4.61	4.64	48	28,025	0.17%
2020/07/13	46	4.97	4	4.94	4.94	42	29,300	0.14%
2020/07/10	79	5.11	11	5.14	5.04	68	30,339	0.22%
2020/07/09	27	5.59	0	0.00	5.56	27	31,105	0.09%
2020/07/08	4	5.65	1	5.65	5.64	3	32,828	0.01%
2020/07/07	16	5.78	0	0.00	5.76	16	34,311	0.05%
2020/07/06	24	5.82	0	0.00	5.81	24	35,895	0.07%
2020/07/03	56	5.74	0	0.00	5.75	56	37,270	0.15%
2020/07/02	34	5.87	0	0.00	5.85	34	38,538	0.09%
2020/07/01	6	5.97	0	0.00	5.96	6	40,412	0.01%
2020/06/30	24	6.00	0	0.00	6.01	24	41,131	0.06%
2020/06/29	19	6.00	0	0.00	5.97	19	41,981	0.05%
2020/06/24	0	0.00	11	6.20	6.18	-11	42,846	-0.03%
2020/06/23	35	6.19	0	0.00	6.14	35	43,974	0.08%
2020/06/22	17	6.26	0	0.00	6.15	17	45,472	0.04%
2020/06/19	2	6.25	30	6.26	6.25	-28	48,150	-0.06%
2020/06/18	10	6.17	0	0.00	6.23	10	50,996	0.02%
2020/06/17	52	6.26	0	0.00	6.23	52	52,968	0.10%
2020/06/16	58	6.16	0	0.00	6.20	58	55,880	0.10%
2020/06/15	59	5.86	0	0.00	5.90	59	58,074	0.10%
2020/06/12	99	5.84	5	5.86	6.11	94	61,022	0.15%
2020/06/11	41	6.32	5	6.10	6.10	36	61,790	0.06%
2020/06/10	35	6.65	190	6.62	6.57	-155	61,988	-0.25%	大賣/鉅額交易
2020/06/09	20	6.70	0	0.00	6.65	20	62,352	0.03%
2020/06/08	105	6.97	115	6.78	6.99	-10	62,465	-0.02%	大買/大賣/
2020/06/05	8	6.35	0	0.00	6.37	8	62,226	0.01%
2020/06/04	0	0.00	18	5.86	5.90	-18	62,753	-0.03%
2020/06/02	51	5.40	0	0.00	5.40	51	65,219	0.08%
2020/06/01	5	5.18	0	0.00	5.26	5	65,429	0.01%
2020/05/29	10	5.10	0	0.00	5.06	10	65,450	0.02%
2020/05/26	40	5.30	0	0.00	5.28	40	65,634	0.06%
2020/05/25	10	5.30	0	0.00	5.20	10	65,403	0.02%
2020/05/20	44	5.59	0	0.00	5.58	44	64,539	0.07%
2020/05/19	0	0.00	50	5.20	5.60	-50	64,258	-0.08%
2020/05/15	0	0.00	58	5.88	5.94	-58	62,917	-0.09%
2020/05/14	0	0.00	10	5.80	5.75	-10	62,548	-0.02%
2020/05/13	211	6.04	0	0.00	5.98	211	62,165	0.34%	大買/鉅額交易
2020/05/12	60	6.19	100	6.11	6.11	-40	61,810	-0.06%
2020/05/11	11	6.18	65	6.24	6.23	-54	61,562	-0.09%
2020/05/08	133	6.03	20	6.04	6.02	113	61,126	0.18%	大買/鉅額交易
2020/05/07	6	5.81	0	0.00	5.85	6	60,706	0.01%
2020/05/06	16	5.94	11	6.49	5.90	5	60,297	0.01%
2020/05/05	5	6.40	40	6.40	6.28	-35	59,511	-0.06%
2020/05/04	3	5.81	0	0.00	6.00	3	58,871	0.01%
2020/04/30	5	5.50	11	5.46	5.73	-6	58,243	-0.01%
2020/04/29	9	4.73	0	0.00	4.80	9	57,522	0.02%
2020/04/28	15	4.24	4	4.10	4.23	11	57,085	0.02%
2020/04/27	30	4.50	5	4.41	4.48	25	56,735	0.04%
2020/04/24	25	4.82	29	4.81	4.75	-4	56,287	-0.01%
2020/04/22	136	4.26	153	3.98	3.72	-17	54,739	-0.03%	大買/大賣/
2020/04/21	21	5.76	0	0.00	5.80	21	51,359	0.04%
2020/04/20	14	5.94	0	0.00	6.08	14	50,185	0.03%
2020/04/17	10	6.11	100	6.10	6.17	-90	49,137	-0.18%
2020/04/16	71	5.71	5	5.71	5.66	66	48,076	0.14%
2020/04/15	56	6.04	17	6.08	6.00	39	46,428	0.08%
2020/04/14	51	6.37	45	6.29	6.49	6	45,101	0.01%
2020/04/13	43	7.10	44	6.82	6.70	-1	43,618	0.00%
2020/04/10	72	6.46	0	0.00	6.59	72	41,676	0.17%
2020/04/09	70	6.43	21	6.55	6.69	49	40,011	0.12%
2020/04/08	84	5.57	6	5.56	5.79	78	38,290	0.20%
2020/04/07	70	5.52	14	5.21	5.71	56	36,790	0.15%
2020/04/06	19	4.88	96	4.85	4.88	-77	35,141	-0.22%
2020/04/01	17	3.88	0	0.00	3.95	17	33,019	0.05%
2020/03/31	34	3.96	18	3.89	3.92	16	32,177	0.05%
2020/03/30	61	3.44	0	0.00	3.60	61	31,219	0.20%
2020/03/27	48	3.74	0	0.00	3.78	48	30,104	0.16%
2020/03/26	24	3.94	0	0.00	3.92	24	28,821	0.08%
2020/03/25	19	4.22	15	4.22	4.26	4	27,107	0.01%
2020/03/24	3	4.27	10	4.34	4.18	-7	24,189	-0.03%
2020/03/23	34	3.79	8	3.87	3.89	26	21,126	0.12%
2020/03/20	50	4.50	7	4.18	4.53	43	18,999	0.23%
2020/03/19	117	3.03	40	3.00	2.98	77	15,829	0.49%	大買/
2020/03/18	30	3.81	49	3.84	3.65	-19	13,333	-0.14%
2020/03/17	64	5.03	0	0.00	5.00	64	10,069	0.64%
2020/03/16	11	5.80	0	0.00	5.79	11	8,705	0.13%
2020/03/13	10	5.78	1	7.00	6.65	9	7,975	0.11%
2020/03/12	2	6.25	0	0.00	6.01	2	7,231	0.03%
2020/03/11	1	7.24	0	0.00	7.24	1	6,541	0.02%
2020/03/10	5	7.97	50	7.50	7.92	-45	5,883	-0.76%
2020/03/09	113	8.13	0	0.00	7.89	113	4,818	2.35%	大買/鉅額交易
2020/03/06	12	13.73	0	0.00	13.46	12	2,565	0.47%
2020/03/05	1	14.85	0	0.00	14.85	1	1,652	0.06%
2020/02/27	1	15.68	0	0.00	16.08	1	465	0.21%
2019/10/01	0	0.00	4	19.04	19.16	-4	117	-3.42%
2019/09/27	1	20.14	1	20.07	20.12	0	111	0.00%
2019/09/20	1	21.80	0	0.00	21.74	1	104	0.96%
2019/09/19	10	21.20	0	0.00	21.16	10	103	9.64%
2019/09/17	3	23.96	0	0.00	23.97	3	99	3.01%
2018/01/25	0	0.00	1	25.77	25.82	-1	599	-0.17%
2018/01/17	1	24.70	0	0.00	24.60	1	656	0.15%