開發金 (2883)-凱基-中港券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.70
漲跌
▼0.10
漲幅
-0.72%
成交量
37,474張
產業
上市金融類股
1938人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	13.75	52	13.86	13.70	-52	51,594	-0.10%
2024/05/08	53	13.80	5	13.80	13.80	48	51,313	0.09%
2024/05/07	65	13.84	21	13.80	13.85	44	51,251	0.09%
2024/05/06	1	13.85	124	13.90	13.85	-123	50,893	-0.24%	大賣/鉅額交易
2024/05/03	1	13.70	4	13.65	13.65	-3	50,374	-0.01%
2024/05/02	202	13.75	37.6	13.81	13.70	164.4	50,172	0.33%	大買/鉅額交易
2024/04/30	8	13.74	11	13.69	13.65	-3	49,846	-0.01%
2024/04/29	113	13.44	12.2	13.50	13.60	100.8	49,446	0.20%	大買/
2024/04/26	14	13.46	5	13.50	13.45	9	48,260	0.02%
2024/04/25	92	13.50	6	13.55	13.50	86	48,311	0.18%
2024/04/24	2	13.68	5.1	13.66	13.70	-3.1	48,536	-0.01%
2024/04/23	3	13.63	17	13.60	13.55	-14	48,991	-0.03%
2024/04/22	0	0.00	91	13.55	13.50	-91	49,563	-0.18%
2024/04/19	71	13.24	78.1	13.28	13.20	-7.1	49,397	-0.01%
2024/04/18	6	13.52	3	13.55	13.50	3	48,701	0.01%
2024/04/17	9.3	13.34	2	13.25	13.35	7.3	48,466	0.02%
2024/04/16	106.1	13.36	14.7	13.34	13.25	91.4	48,160	0.19%	大買/
2024/04/15	79.7	13.61	67.2	13.66	13.65	12.4	47,069	0.03%
2024/04/12	83.1	13.83	10.2	13.85	13.80	72.9	46,688	0.16%
2024/04/11	4.1	13.94	10	13.95	14.00	-5.9	46,140	-0.01%
2024/04/10	15	14.00	33	13.97	14.00	-18	45,802	-0.04%
2024/04/09	23	14.14	272.3	14.11	14.15	-249.3	45,547	-0.55%	大賣/鉅額交易
2024/04/08	6	13.87	132	13.94	14.00	-126	44,994	-0.28%	大賣/鉅額交易
2024/04/03	34	13.82	3.7	13.88	13.80	30.3	44,741	0.07%
2024/04/02	72.8	13.90	1	13.90	13.90	71.8	44,676	0.16%
2024/04/01	0	0.00	23	13.98	14.00	-23	44,652	-0.05%
2024/03/29	1.1	13.76	27	13.97	13.95	-25.9	44,334	-0.06%
2024/03/28	192.1	13.92	70	13.92	13.85	122.1	43,528	0.28%	大買/鉅額交易
2024/03/27	5	14.55	67.3	14.51	14.55	-62.3	40,560	-0.15%
2024/03/26	32.3	14.35	21.7	14.41	14.30	10.7	39,547	0.03%
2024/03/25	1	14.05	81	14.20	14.25	-80	38,863	-0.21%
2024/03/22	14	14.12	88	14.13	14.05	-74	38,576	-0.19%
2024/03/21	25.1	14.05	69	14.13	14.15	-43.9	38,212	-0.11%
2024/03/20	94.3	13.93	52.1	13.87	13.85	42.2	38,248	0.11%
2024/03/19	6.1	14.07	31	14.10	14.10	-24.9	38,260	-0.07%
2024/03/18	4.2	14.14	11.1	14.18	14.20	-6.9	38,002	-0.02%
2024/03/15	45.8	14.01	40	14.04	14.15	5.8	37,396	0.02%
2024/03/14	44.5	14.20	74.3	14.28	14.25	-29.8	35,673	-0.08%
2024/03/13	7	13.79	218.4	13.77	13.80	-211.4	32,970	-0.64%	大賣/鉅額交易
2024/03/12	34	13.50	112	13.50	13.60	-78	31,600	-0.25%	大賣/
2024/03/11	26.6	13.36	163.6	13.39	13.45	-137	30,649	-0.45%	大賣/鉅額交易
2024/03/08	25.5	12.85	14.1	12.91	12.95	11.4	29,327	0.04%
2024/03/07	32	12.91	79.6	12.84	12.90	-47.6	29,839	-0.16%
2024/03/06	4	12.63	47	12.59	12.60	-43	29,918	-0.14%
2024/03/05	1	12.50	7.3	12.48	12.45	-6.3	33,830	-0.02%
2024/03/04	2	12.50	6	12.46	12.45	-4	36,807	-0.01%
2024/03/01	5	12.50	13.6	12.51	12.50	-8.6	39,658	-0.02%
2024/02/29	42	12.44	30	12.43	12.55	12	43,080	0.03%
2024/02/27	21	12.39	7	12.40	12.40	14	44,704	0.03%
2024/02/26	24.5	12.40	27	12.35	12.35	-2.5	46,070	-0.01%
2024/02/23	28.5	12.40	11	12.45	12.40	17.5	47,671	0.04%
2024/02/22	17	12.40	2	12.40	12.40	15	49,046	0.03%
2024/02/20	32	12.42	23.2	12.45	12.45	8.8	49,793	0.02%
2024/02/19	8	12.45	16.2	12.45	12.45	-8.2	50,244	-0.02%
2024/02/16	13.1	12.25	29.4	12.28	12.35	-16.3	50,793	-0.03%
2024/02/15	0	0.00	1	12.25	12.15	-1	50,685	0.00%
2024/02/05	20	12.09	1	12.05	12.10	19	50,576	0.04%
2024/02/02	1	12.15	2.2	12.15	12.20	-1.2	50,556	0.00%
2024/02/01	0	0.00	152.5	12.15	12.25	-152.5	50,772	-0.30%	大賣/鉅額交易
2024/01/31	150	12.05	0	0.00	12.05	150	50,839	0.30%	大買/鉅額交易
2024/01/30	4	12.25	0	0.00	12.10	4	50,965	0.01%
2024/01/29	0	12.25	1	12.25	12.25	-1	51,202	0.00%
2024/01/26	3.2	12.22	244.5	12.25	12.15	-241.3	51,775	-0.47%	大賣/鉅額交易
2024/01/25	15	12.07	0	0.00	12.10	15	52,066	0.03%
2024/01/24	0	0.00	16	12.10	12.10	-16	52,283	-0.03%
2024/01/23	2	11.95	216	12.04	12.05	-214	52,520	-0.41%	大賣/鉅額交易
2024/01/22	2	11.95	0	0.00	11.90	2	53,007	0.00%
2024/01/19	12	11.86	0	0.00	11.90	12	53,163	0.02%
2024/01/18	10	11.81	5	11.81	11.80	5	53,672	0.01%
2024/01/17	126.5	11.84	2	11.80	11.75	124.5	53,613	0.23%	大買/鉅額交易
2024/01/16	165.6	11.98	4	11.95	11.90	161.6	53,479	0.30%	大買/鉅額交易
2024/01/15	128	12.24	55	12.30	12.15	73	53,015	0.14%	大買/
2024/01/12	15	12.25	4	12.25	12.25	11	53,421	0.02%
2024/01/11	2	12.30	1	12.30	12.25	1	53,564	0.00%
2024/01/10	101	12.25	3	12.25	12.25	98	53,837	0.18%	大買/
2024/01/09	10	12.38	0	0.00	12.30	10	54,039	0.02%
2024/01/08	11	12.40	14	12.44	12.45	-3	54,143	-0.01%
2024/01/05	2	12.35	1	12.30	12.35	1	54,146	0.00%
2024/01/04	5	12.30	1	12.30	12.30	4	54,691	0.01%
2024/01/03	23	12.30	0	0.00	12.30	23	55,093	0.04%
2024/01/02	16	12.40	1	12.45	12.45	15	54,856	0.03%
2023/12/29	16	12.53	11	12.53	12.55	5	54,797	0.01%
2023/12/28	2	12.50	34	12.51	12.55	-32	55,028	-0.06%
2023/12/27	20	12.45	4	12.50	12.50	16	54,781	0.03%
2023/12/26	4	12.39	9.2	12.33	12.40	-5.2	54,623	-0.01%
2023/12/25	2	12.25	3.3	12.25	12.30	-1.3	54,655	0.00%
2023/12/22	0	12.30	51	12.25	12.25	-51	54,856	-0.09%
2023/12/21	2	12.25	30.5	12.30	12.30	-28.5	54,925	-0.05%
2023/12/20	5	12.38	1.1	12.35	12.35	3.9	54,910	0.01%
2023/12/19	10	12.36	7	12.45	12.35	3	55,067	0.01%
2023/12/18	13	12.48	2	12.48	12.45	11	55,132	0.02%
2023/12/15	3	12.57	29	12.55	12.55	-26	55,269	-0.05%
2023/12/14	12	12.44	111	12.45	12.50	-99	54,687	-0.18%	大賣/
2023/12/13	129.2	12.24	115	12.24	12.20	14.2	53,630	0.03%	大買/大賣/
2023/12/12	31.1	12.28	13	12.32	12.25	18.1	53,809	0.03%
2023/12/11	58.2	12.37	3	12.30	12.35	55.2	53,659	0.10%
2023/12/08	6	12.40	8	12.40	12.45	-2	53,556	0.00%
2023/12/07	4	12.30	16	12.35	12.35	-12	53,498	-0.02%
2023/12/06	5.1	12.37	8	12.35	12.35	-2.9	53,356	-0.01%
2023/12/05	38.6	12.25	1	12.20	12.30	37.6	53,211	0.07%
2023/12/04	161.1	12.36	3	12.35	12.35	158.1	52,563	0.30%	大買/鉅額交易
2023/12/01	28	12.59	15	12.58	12.55	13	51,212	0.03%
2023/11/30	107	12.51	27.1	12.60	12.70	79.9	49,413	0.16%	大買/
2023/11/29	41.1	12.51	29.6	12.49	12.60	11.5	45,066	0.03%
2023/11/28	6.1	12.30	29	12.38	12.55	-22.9	42,005	-0.05%
2023/11/27	23	12.41	10	12.55	12.45	13	39,420	0.03%
2023/11/24	18.1	12.14	163	12.54	12.55	-144.9	35,732	-0.41%	大賣/鉅額交易
2023/11/22	50	12.00	39	12.19	12.30	11	31,935	0.03%
2023/11/21	41	12.17	19	12.12	12.20	22	30,415	0.07%
2023/11/20	9.1	11.88	6	11.88	11.90	3.1	29,194	0.01%
2023/11/17	7.1	11.98	15	12.03	11.95	-7.9	29,073	-0.03%
2023/11/16	20	11.88	2.6	11.93	11.95	17.4	28,614	0.06%
2023/11/15	12	11.69	7.7	11.70	11.80	4.3	28,189	0.02%
2023/11/14	34	11.58	0	0.00	11.50	34	27,640	0.12%
2023/11/13	13	11.59	13	11.60	11.55	0	27,617	0.00%
2023/11/10	9	11.49	7.1	11.51	11.45	1.9	27,833	0.01%
2023/11/09	1	11.40	10	11.46	11.45	-9	28,172	-0.03%
2023/11/08	11	11.45	20	11.55	11.45	-9	28,632	-0.03%
2023/11/07	13	11.46	10	11.45	11.50	3	28,680	0.01%
2023/11/06	2	11.68	4	11.65	11.65	-2	28,960	-0.01%
2023/11/03	12	11.42	6.1	11.48	11.55	5.9	28,753	0.02%
2023/11/02	9.2	11.22	1	11.30	11.20	8.2	28,448	0.03%
2023/11/01	0.1	11.25	1	11.20	11.20	-0.9	27,918	0.00%
2023/10/31	2	11.20	14.5	11.27	11.30	-12.5	27,990	-0.04%
2023/10/30	24.6	11.24	20	11.35	11.20	4.6	28,435	0.02%
2023/10/27	6	11.32	3	11.33	11.30	3	28,305	0.01%
2023/10/26	36.1	11.37	1	11.35	11.30	35.1	28,839	0.12%
2023/10/25	15.5	11.56	5	11.51	11.50	10.5	28,538	0.04%
2023/10/24	56.9	11.51	1.2	11.51	11.55	55.8	29,404	0.19%
2023/10/23	16.6	11.60	2	11.65	11.55	14.6	29,930	0.05%
2023/10/20	14	11.65	2	11.70	11.70	12	29,769	0.04%
2023/10/19	3	11.83	5	11.85	11.85	-2	29,817	-0.01%
2023/10/18	8	11.90	17	11.94	11.95	-9	30,196	-0.03%
2023/10/17	5.1	11.96	1	12.05	11.95	4.1	30,459	0.01%
2023/10/16	2	11.93	4	12.00	12.05	-2	30,957	-0.01%
2023/10/13	16	11.95	18	12.01	12.05	-2	31,600	-0.01%
2023/10/12	0	0.00	12.5	11.95	12.05	-12.5	32,038	-0.04%
2023/10/11	5.2	11.89	9	11.82	11.95	-3.8	31,848	-0.01%
2023/10/06	8	11.59	9	11.63	11.60	-1	31,756	0.00%
2023/10/05	21.1	11.59	0	0.00	11.55	21.1	31,921	0.07%
2023/10/04	28.2	11.62	4.6	11.60	11.55	23.6	31,971	0.07%
2023/10/03	5	11.73	1	11.70	11.70	4	32,604	0.01%
2023/10/02	3	11.80	35	11.76	11.75	-32	32,989	-0.10%
2023/09/28	38	11.79	0	0.00	11.80	38	33,805	0.11%
2023/09/27	16	11.75	5	11.75	11.75	11	34,084	0.03%
2023/09/26	9	11.77	5	11.78	11.80	4	34,680	0.01%
2023/09/25	25	11.84	5.9	11.85	11.85	19.1	34,740	0.06%
2023/09/22	33.1	11.72	0	0.00	11.70	33.1	35,247	0.09%
2023/09/21	10	11.80	0	0.00	11.75	10	35,117	0.03%
2023/09/20	11	11.88	1	11.95	11.85	10	34,924	0.03%
2023/09/19	0	11.95	40	11.98	11.95	-40	34,882	-0.11%
2023/09/18	10	12.00	50	12.00	12.00	-40	35,007	-0.11%
2023/09/15	37.4	12.05	7	12.04	12.05	30.4	35,255	0.09%
2023/09/14	4	12.05	1.3	12.05	12.05	2.7	35,171	0.01%
2023/09/13	7	11.95	0	0.00	11.95	7	35,381	0.02%
2023/09/11	4	11.99	0	0.00	11.95	4	36,058	0.01%
2023/09/08	1.2	11.94	4	11.91	11.95	-2.8	36,122	-0.01%
2023/09/07	0	11.90	9	11.89	11.90	-9	36,508	-0.02%
2023/09/06	62	11.86	0	0.00	11.85	62	36,588	0.17%
2023/09/05	7	11.96	1	11.95	12.00	6	36,515	0.02%
2023/09/04	12.1	11.95	6	12.03	12.05	6.1	36,677	0.02%
2023/09/01	63	11.85	63.1	11.95	11.95	-0.1	36,792	0.00%
2023/08/31	3	11.92	60	11.85	11.85	-57	36,860	-0.15%
2023/08/30	2	11.98	80	11.95	12.00	-78	36,989	-0.21%
2023/08/29	2	11.88	6	11.85	11.95	-4	37,346	-0.01%
2023/08/28	10	11.93	14	11.87	11.90	-4	37,572	-0.01%
2023/08/25	38	11.74	12	11.71	11.70	26	38,998	0.07%
2023/08/24	46.6	11.78	10	11.75	11.75	36.6	39,531	0.09%
2023/08/23	60	11.81	0	0.00	11.80	60	39,899	0.15%
2023/08/22	27.2	11.80	0	0.00	11.80	27.2	40,490	0.07%
2023/08/21	40	11.91	0	0.00	11.90	40	40,910	0.10%
2023/08/18	18.3	11.93	2	11.90	11.90	16.3	41,285	0.04%
2023/08/17	9	11.85	104	11.76	11.90	-95	41,443	-0.23%	大賣/
2023/08/16	117.1	11.88	11	11.90	11.90	106.1	41,624	0.25%	大買/鉅額交易
2023/08/15	22.6	12.09	39	12.06	12.05	-16.4	41,393	-0.04%
2023/08/14	59	12.28	1	12.15	12.15	58	41,441	0.14%
2023/08/11	9	12.42	1	12.50	12.40	8	41,219	0.02%
2023/08/10	11	12.54	2	12.58	12.50	9	41,338	0.02%
2023/08/09	0	0.00	3	12.48	12.50	-3	41,164	-0.01%
2023/08/08	92	12.41	6	12.40	12.40	86	41,385	0.21%
2023/08/07	1	12.50	2	12.55	12.50	-1	41,235	0.00%
2023/08/04	22	12.46	1	12.40	12.50	21	41,371	0.05%
2023/08/02	63.8	12.46	1.5	12.47	12.40	62.3	41,461	0.15%
2023/08/01	9	12.66	67	12.65	12.65	-58	42,203	-0.14%
2023/07/31	159	12.65	110.6	12.65	12.55	48.4	41,906	0.12%	大買/大賣/
2023/07/28	61	12.55	10	12.55	12.60	51	41,154	0.12%
2023/07/27	40.5	12.70	20.2	12.67	12.70	20.3	40,781	0.05%
2023/07/26	21	12.48	15	12.45	12.45	6	39,740	0.02%
2023/07/25	10	12.30	1	12.25	12.25	9	38,914	0.02%
2023/07/24	29	12.27	2.4	12.30	12.25	26.7	39,313	0.07%
2023/07/21	25	12.37	3	12.30	12.30	22	39,211	0.06%
2023/07/20	1	12.35	3	12.38	12.40	-2	39,236	-0.01%
2023/07/19	9	12.41	20.5	12.40	12.30	-11.5	39,208	-0.03%
2023/07/18	2.2	12.43	21	12.36	12.35	-18.8	38,986	-0.05%
2023/07/17	4	12.53	21	12.52	12.50	-17	38,150	-0.04%
2023/07/14	5.5	12.30	9	12.30	12.30	-3.5	37,476	-0.01%
2023/07/13	13	12.21	3	12.27	12.15	10	37,297	0.03%
2023/07/12	9	12.26	1	12.30	12.30	8	37,007	0.02%
2023/07/11	83	12.28	51.5	12.30	12.30	31.5	37,145	0.08%
2023/07/10	36	12.33	44.6	12.40	12.20	-8.6	37,253	-0.02%
2023/07/07	24.4	11.86	27	11.83	11.90	-2.6	36,579	-0.01%
2023/07/06	48.6	12.02	1	12.00	11.95	47.6	36,258	0.13%
2023/07/05	28	12.20	8	12.21	12.15	20	35,477	0.06%
2023/07/04	38.9	12.27	16	12.30	12.20	22.9	35,383	0.06%
2023/07/03	28.3	12.45	8.7	12.41	12.40	19.6	34,738	0.06%
2023/06/30	53.2	12.49	0	0.00	12.40	53.2	34,721	0.15%
2023/06/29	1	12.55	1	12.55	12.55	0	34,295	0.00%
2023/06/28	26.3	12.53	8	12.57	12.55	18.2	34,327	0.05%
2023/06/27	5	12.56	14	12.51	12.50	-9	34,223	-0.03%
2023/06/26	22.6	12.65	1	12.65	12.60	21.6	34,067	0.06%
2023/06/21	16.3	12.67	1	12.65	12.70	15.3	34,087	0.04%
2023/06/20	10	12.71	54	12.70	12.70	-44	34,095	-0.13%
2023/06/19	34	12.70	62.2	12.73	12.70	-28.2	33,951	-0.08%
2023/06/16	8.8	12.78	2	12.80	12.75	6.8	33,773	0.02%
2023/06/15	25	12.85	18.1	12.83	12.80	6.9	33,371	0.02%
2023/06/14	24.9	12.90	7.2	12.87	12.90	17.7	33,717	0.05%
2023/06/13	57	12.90	0	0.00	12.85	57	34,207	0.17%
2023/06/12	1	12.95	59	12.95	12.90	-58	34,173	-0.17%
2023/06/09	8	13.00	2.7	13.00	13.00	5.3	34,750	0.02%
2023/06/08	2	13.00	1	13.05	13.00	1	35,215	0.00%
2023/06/07	22.9	13.10	25.1	13.09	13.10	-2.2	35,617	-0.01%
2023/06/06	51	13.10	12	13.05	13.10	39	35,539	0.11%
2023/06/05	15.1	13.05	24.1	13.04	13.00	-9	35,469	-0.03%
2023/06/02	8.1	12.88	2.1	12.90	12.90	6	35,074	0.02%
2023/06/01	108.5	12.80	22	12.83	12.80	86.5	34,776	0.25%	大買/
2023/05/31	52	12.70	8	12.83	12.70	44	34,643	0.13%
2023/05/30	101.6	12.80	12	12.87	12.80	89.6	33,423	0.27%	大買/
2023/05/29	22.4	12.95	1	12.90	12.80	21.4	33,060	0.06%
2023/05/26	104.1	12.94	22	12.91	12.85	82.1	32,925	0.25%	大買/
2023/05/25	8.5	13.06	6.4	13.10	13.00	2.1	32,351	0.01%
2023/05/24	20.6	13.34	8	13.36	13.30	12.6	31,920	0.04%
2023/05/23	0.8	13.35	107	13.25	13.30	-106.3	31,516	-0.34%	大賣/鉅額交易
2023/05/22	0	0.00	46	13.29	13.30	-46	31,368	-0.15%
2023/05/19	97.7	13.20	38.8	13.15	13.20	58.9	31,058	0.19%
2023/05/18	1	13.10	24.7	13.20	13.20	-23.7	30,976	-0.08%
2023/05/17	56	12.96	17.3	13.01	13.05	38.7	30,495	0.13%
2023/05/16	2	12.88	28	12.93	13.00	-26	30,147	-0.09%
2023/05/15	77.5	12.55	41.6	12.63	12.80	35.9	29,985	0.12%
2023/05/12	71	12.68	9	12.79	12.65	62	29,769	0.21%
2023/05/11	7.1	12.76	4	12.85	12.80	3.1	29,418	0.01%
2023/05/10	1	12.85	11	12.90	12.95	-10	29,302	-0.03%
2023/05/09	8.7	12.82	24	12.73	12.85	-15.3	29,283	-0.05%
2023/05/08	183.6	12.75	60	12.77	12.80	123.6	29,107	0.42%	大買/鉅額交易
2023/05/05	2	13.28	51.1	13.29	13.30	-49.1	27,761	-0.18%
2023/05/04	1	13.15	9	13.23	13.25	-8	28,006	-0.03%
2023/05/03	2	13.18	13	13.20	13.20	-11	28,349	-0.04%
2023/05/02	14	13.11	0	13.15	13.20	14	28,770	0.05%
2023/04/28	84	12.98	1	13.00	13.10	83	29,486	0.28%
2023/04/27	34	13.00	6	12.99	12.95	28	29,614	0.09%
2023/04/26	8	12.88	26.4	12.93	13.05	-18.4	29,273	-0.06%
2023/04/25	17	13.03	15	12.97	12.95	2	28,761	0.01%
2023/04/24	10	13.22	12.7	13.25	13.20	-2.7	28,179	-0.01%
2023/04/21	10.7	13.19	36	13.15	13.15	-25.3	27,748	-0.09%
2023/04/20	0	0.00	7	13.00	13.05	-7	27,377	-0.03%
2023/04/19	11	13.12	51	13.10	13.05	-40	27,805	-0.14%
2023/04/18	8.9	13.14	14	13.15	13.15	-5.1	27,717	-0.02%
2023/04/17	13	13.25	106	13.25	13.25	-93	27,621	-0.34%	大賣/
2023/04/14	13	13.26	118.7	13.27	13.30	-105.7	27,440	-0.39%	大賣/鉅額交易
2023/04/13	10.9	13.14	32.5	13.15	13.20	-21.6	27,109	-0.08%
2023/04/12	17.1	13.16	168.6	13.12	13.20	-151.5	26,764	-0.57%	大賣/鉅額交易
2023/04/11	4	12.93	62	12.99	13.00	-58	26,444	-0.22%
2023/04/10	12.3	12.90	5.5	12.88	12.90	6.8	26,335	0.03%
2023/04/07	5.2	12.70	8.7	12.70	12.80	-3.5	26,163	-0.01%
2023/04/06	2	12.50	41.1	12.56	12.55	-39.1	25,809	-0.15%
2023/03/31	34	12.50	6.5	12.59	12.55	27.5	25,613	0.11%
2023/03/30	31.1	12.51	5	12.55	12.50	26.1	25,411	0.10%
2023/03/29	9.2	12.57	65	12.59	12.60	-55.8	25,347	-0.22%
2023/03/28	4.2	12.51	8	12.53	12.45	-3.8	25,376	-0.01%
2023/03/27	1.3	12.41	21.6	12.37	12.45	-20.3	25,339	-0.08%
2023/03/24	10.1	12.34	2	12.38	12.40	8.1	25,833	0.03%
2023/03/23	14.6	12.47	6.8	12.51	12.55	7.8	25,593	0.03%
2023/03/22	9.1	12.46	67	12.40	12.40	-57.9	25,544	-0.23%
2023/03/21	21.4	12.25	43	12.28	12.25	-21.6	25,792	-0.08%
2023/03/20	21	12.10	43	12.14	12.10	-21.9	25,972	-0.08%
2023/03/17	16.8	12.21	5	12.25	12.20	11.8	25,913	0.05%
2023/03/16	106.1	12.18	246.5	12.11	12.10	-140.4	25,616	-0.55%	大買/大賣/鉅額交易
2023/03/15	121.1	12.60	6	12.65	12.50	115.1	25,367	0.45%	大買/鉅額交易
2023/03/14	40.5	12.57	18	12.62	12.55	22.5	25,273	0.09%
2023/03/13	31.4	12.81	33.4	12.70	12.80	-2	24,754	-0.01%
2023/03/10	33.3	12.95	56.5	12.95	12.90	-23.2	24,453	-0.09%
2023/03/09	10	13.12	4	13.15	13.10	6	24,424	0.02%
2023/03/08	42.5	13.20	13	13.20	13.20	29.5	25,121	0.12%
2023/03/07	8.7	13.20	4	13.24	13.25	4.7	25,718	0.02%
2023/03/06	14.4	13.15	6	13.13	13.15	8.4	26,209	0.03%
2023/03/03	6	13.13	2	13.10	13.10	4	26,668	0.02%
2023/03/02	8.1	13.07	1	13.15	13.10	7.1	28,066	0.03%
2023/03/01	19	13.08	3	13.05	13.05	16	28,476	0.06%
2023/02/24	27.2	13.11	52	13.20	13.20	-24.8	28,866	-0.09%
2023/02/23	31	13.15	13.1	13.15	13.20	17.9	28,602	0.06%
2023/02/22	7.2	13.08	3	13.15	13.10	4.2	28,595	0.01%
2023/02/21	3.5	13.25	4	13.25	13.20	-0.5	28,445	0.00%
2023/02/20	1.7	13.29	37	13.31	13.35	-35.4	28,738	-0.12%
2023/02/17	9	13.16	2	13.18	13.20	7	28,781	0.02%
2023/02/16	3.1	13.05	10	13.10	13.05	-7	29,019	-0.02%
2023/02/15	22	13.02	0	0.00	13.00	22	29,647	0.07%
2023/02/14	5.1	13.10	0	0.00	13.05	5.1	29,765	0.02%
2023/02/13	4	12.91	13	12.92	13.05	-9	29,790	-0.03%
2023/02/10	53	12.95	8.5	12.93	12.90	44.5	29,659	0.15%
2023/02/09	67.4	13.01	11	13.00	13.00	56.4	29,694	0.19%
2023/02/08	54	13.02	3	13.10	13.00	51	29,744	0.17%
2023/02/07	0	0.00	5.2	13.09	13.05	-5.2	29,811	-0.02%
2023/02/06	23	13.05	6	13.08	13.05	17	29,761	0.06%
2023/02/03	59.1	13.10	10	13.05	13.10	49.1	29,763	0.16%
2023/02/02	11	13.10	1	13.00	13.15	10	29,855	0.03%
2023/02/01	74.1	13.05	2	13.10	13.15	72.1	29,676	0.24%
2023/01/31	0.7	13.24	1.5	13.20	13.20	-0.8	29,451	0.00%
2023/01/30	1.2	13.11	34.9	13.11	13.20	-33.7	29,286	-0.12%
2023/01/17	5	13.00	4	13.04	13.05	1	28,843	0.00%
2023/01/16	0	0.00	13	13.00	13.00	-13	28,920	-0.05%
2023/01/13	5.4	12.96	1	13.05	12.95	4.4	28,982	0.02%
2023/01/12	2	12.97	14	12.95	12.95	-12	29,601	-0.04%
2023/01/11	5.1	12.94	139	12.95	12.90	-133.9	29,806	-0.45%	大賣/鉅額交易
2023/01/10	20	12.97	55	12.96	13.00	-35	30,096	-0.12%
2023/01/09	5.2	12.95	72	13.00	13.05	-66.8	30,697	-0.22%
2023/01/06	6	12.85	4	12.86	12.85	2	30,836	0.01%
2023/01/05	0	0.00	1	12.85	12.75	-1	31,589	0.00%
2023/01/04	22	12.65	2	12.65	12.65	20	31,894	0.06%
2023/01/03	6	12.58	4	12.60	12.65	2	32,407	0.01%
2022/12/30	5	12.62	30.3	12.67	12.60	-25.3	32,374	-0.08%
2022/12/29	20.4	12.63	0	0.00	12.60	20.4	32,654	0.06%
2022/12/28	6.1	12.75	5	12.79	12.70	1.1	32,814	0.00%
2022/12/27	2.1	12.83	8	12.85	12.80	-5.9	33,115	-0.02%
2022/12/26	1.2	12.75	4	12.80	12.80	-2.8	33,481	-0.01%
2022/12/23	5	12.67	1	12.65	12.70	4	34,208	0.01%
2022/12/22	0.3	12.70	8	12.78	12.80	-7.7	34,711	-0.02%
2022/12/21	2.1	12.55	7	12.64	12.55	-4.9	35,392	-0.01%
2022/12/20	19.1	12.58	1	12.75	12.50	18.1	35,591	0.05%
2022/12/19	8	12.64	2	12.73	12.70	6	35,816	0.02%
2022/12/16	7.4	12.76	1	12.70	12.70	6.4	35,953	0.02%
2022/12/15	12.1	12.83	0	0.00	12.85	12.1	35,798	0.03%
2022/12/14	54.5	12.84	2	12.80	12.85	52.5	35,970	0.15%
2022/12/13	40.6	12.74	0	0.00	12.80	40.6	35,904	0.11%
2022/12/12	6.1	12.69	38	12.94	12.95	-31.9	35,739	-0.09%
2022/12/09	5	12.91	1	12.90	12.95	4	35,902	0.01%
2022/12/08	48.9	12.95	32	12.95	12.95	16.9	35,926	0.05%
2022/12/07	2.1	13.10	24.3	13.10	13.05	-22.2	35,906	-0.06%
2022/12/06	17.1	13.25	12	13.30	13.15	5.1	35,608	0.01%
2022/12/05	18.2	13.44	4	13.45	13.40	14.2	35,543	0.04%
2022/12/02	2.1	13.47	45	13.50	13.45	-43	35,558	-0.12%
2022/12/01	2	13.40	21	13.40	13.35	-19	35,802	-0.05%
2022/11/30	9.1	13.25	28.4	13.35	13.35	-19.3	35,621	-0.05%
2022/11/29	4	13.11	71.8	13.20	13.20	-67.8	35,278	-0.19%
2022/11/28	7.3	12.86	105	13.09	12.90	-97.8	34,752	-0.28%	大賣/
2022/11/25	3	12.95	100	13.00	12.90	-97	34,401	-0.28%
2022/11/24	60.3	13.06	59.7	13.04	12.90	0.6	34,049	0.00%
2022/11/23	24.1	13.56	23.7	13.57	13.50	0.4	32,858	0.00%
2022/11/22	3.8	13.37	33.4	13.31	13.45	-29.6	32,652	-0.09%
2022/11/21	3.2	13.03	13.2	13.10	13.10	-10	32,038	-0.03%
2022/11/18	5.2	12.90	1	12.90	13.00	4.2	31,905	0.01%
2022/11/17	3.1	12.90	0	0.00	12.95	3.1	32,036	0.01%
2022/11/16	3	13.02	1	13.00	13.00	2	32,232	0.01%
2022/11/15	4.1	13.01	5.4	13.06	13.15	-1.3	31,920	0.00%
2022/11/14	11.1	13.05	3	13.02	13.00	8.1	31,678	0.03%
2022/11/11	2.5	12.84	8.2	12.79	12.90	-5.7	31,336	-0.02%
2022/11/10	13.1	12.31	4	12.33	12.30	9.1	30,699	0.03%
2022/11/09	58	12.45	2	12.48	12.50	56	30,668	0.18%
2022/11/08	23.4	12.38	8	12.41	12.45	15.4	30,757	0.05%
2022/11/07	14	12.27	19.5	12.30	12.35	-5.5	30,958	-0.02%
2022/11/04	7.6	12.08	7.1	12.06	12.20	0.5	31,640	0.00%
2022/11/03	1.1	11.78	4	11.89	12.00	-2.9	32,096	-0.01%
2022/11/02	1.3	11.96	1.2	11.97	11.95	0.1	32,186	0.00%
2022/11/01	24	11.89	4	11.90	11.95	20	32,472	0.06%
2022/10/31	6	11.80	3	11.90	11.75	3	33,331	0.01%
2022/10/28	16	11.73	17	11.83	11.70	-1	33,451	0.00%
2022/10/27	5	11.85	4.3	11.80	11.75	0.7	33,651	0.00%
2022/10/26	13.1	11.65	3.2	11.60	11.65	9.9	33,886	0.03%
2022/10/25	0.3	11.40	20	11.36	11.45	-19.7	33,785	-0.06%
2022/10/24	15.3	11.26	11	11.15	11.15	4.3	33,711	0.01%
2022/10/21	17	11.24	5	11.29	11.20	12	33,642	0.04%
2022/10/20	18.2	11.05	16.1	11.09	11.45	2.2	33,576	0.01%
2022/10/19	10.9	11.29	2	11.30	11.20	8.9	33,184	0.03%
2022/10/18	5.5	11.22	11.2	11.36	11.35	-5.7	33,159	-0.02%
2022/10/17	55.5	11.14	111.6	11.24	11.30	-56	33,315	-0.17%	大賣/
2022/10/14	54.4	11.70	50.5	11.75	11.65	3.9	33,402	0.01%
2022/10/13	32.5	11.89	19	11.75	11.70	13.5	33,643	0.04%
2022/10/12	5	12.06	25.1	12.11	12.20	-20.1	33,503	-0.06%
2022/10/11	9	12.07	17	12.07	12.15	-8	33,678	-0.02%
2022/10/07	4	12.35	60.4	12.35	12.35	-56.4	33,475	-0.17%
2022/10/06	67.3	12.35	3	12.35	12.40	64.3	33,769	0.19%
2022/10/05	1.2	12.29	82.4	12.22	12.30	-81.3	34,247	-0.24%
2022/10/04	7.1	11.89	4	11.90	11.90	3.1	34,793	0.01%
2022/10/03	11.4	11.85	121	11.84	11.80	-109.6	34,722	-0.32%	大賣/鉅額交易
2022/09/30	45.3	12.01	83	12.07	12.00	-37.7	34,939	-0.11%
2022/09/29	70	12.22	10.1	12.28	12.25	59.9	35,131	0.17%
2022/09/28	10	12.24	64	12.13	12.15	-54	36,677	-0.15%
2022/09/27	9.8	12.56	4	12.51	12.55	5.8	37,719	0.02%
2022/09/26	14.3	12.66	3	12.63	12.60	11.3	38,487	0.03%
2022/09/23	3.2	12.92	6.4	12.92	12.85	-3.2	39,310	-0.01%
2022/09/22	66.7	12.80	9	12.83	12.80	57.7	40,238	0.14%
2022/09/21	11.2	12.95	0	0.00	13.00	11.2	40,178	0.03%
2022/09/20	30.1	13.10	25	13.09	13.10	5.1	40,194	0.01%
2022/09/19	55.2	13.01	0	0.00	12.95	55.2	40,364	0.14%
2022/09/16	34	13.10	59	13.10	13.10	-25	40,380	-0.06%
2022/09/15	61.1	13.20	1.1	13.27	13.15	60.1	40,371	0.15%
2022/09/14	64.3	13.14	1	13.10	13.10	63.3	40,646	0.16%
2022/09/13	53.1	13.41	13	13.36	13.40	40.1	41,148	0.10%
2022/09/12	53	13.25	53.1	13.22	13.35	-0.1	42,125	0.00%
2022/09/08	69.1	12.91	60.6	13.05	13.05	8.5	42,931	0.02%
2022/09/07	21.2	12.88	0	0.00	12.85	21.2	43,472	0.05%
2022/09/06	9	13.14	7.1	13.09	13.15	1.9	43,131	0.00%
2022/09/05	10.4	13.05	15	13.03	13.10	-4.7	43,196	-0.01%
2022/09/02	20.2	13.22	10	13.18	13.15	10.2	43,369	0.02%
2022/09/01	22	13.20	14	13.31	13.30	8	43,288	0.02%
2022/08/31	0.1	13.40	11	13.35	13.40	-10.9	43,083	-0.03%
2022/08/30	53.1	13.31	20	13.43	13.35	33.1	42,942	0.08%
2022/08/29	29.4	13.38	56	13.45	13.35	-26.6	42,862	-0.06%
2022/08/26	2.1	13.80	10	13.70	13.75	-7.9	42,686	-0.02%
2022/08/25	18.5	13.56	15	13.60	13.65	3.5	42,924	0.01%
2022/08/24	64	13.54	4	13.55	13.55	60	43,184	0.14%
2022/08/23	32.1	13.60	8	13.59	13.55	24.1	44,962	0.05%
2022/08/22	34.4	13.75	83	13.80	13.80	-48.6	45,880	-0.11%
2022/08/19	35	13.85	55	13.90	13.90	-20	46,495	-0.04%
2022/08/18	64	13.85	4	13.90	13.85	60	47,213	0.13%
2022/08/17	60	13.96	9.5	13.96	14.00	50.5	48,740	0.10%
2022/08/16	2.1	13.85	3.2	13.89	13.90	-1.1	49,597	0.00%
2022/08/15	12.5	13.89	3.1	13.93	13.90	9.4	50,188	0.02%
2022/08/12	28	13.85	40.6	13.90	13.90	-12.6	50,247	-0.03%
2022/08/11	102	13.93	115.4	13.82	13.90	-13.4	50,440	-0.03%	大買/大賣/
2022/08/10	32.3	13.55	66	13.60	13.55	-33.7	50,223	-0.07%
2022/08/09	0.8	13.50	30	13.44	13.40	-29.2	50,048	-0.06%
2022/08/08	8.5	13.21	43	13.30	13.35	-34.5	50,538	-0.07%
2022/08/05	51.8	13.03	75.3	13.31	13.35	-23.4	50,824	-0.05%
2022/08/04	13	12.75	11	12.80	12.85	2	51,344	0.00%
2022/08/03	11.1	12.75	71	12.75	12.85	-59.9	51,628	-0.12%
2022/08/02	8	12.86	2.5	12.92	12.90	5.5	52,319	0.01%
2022/08/01	8	13.01	52	13.00	13.05	-44.1	53,286	-0.08%
2022/07/29	44	12.98	8	12.99	12.90	36	53,744	0.07%
2022/07/28	36	12.90	18	12.90	12.95	18	53,825	0.03%
2022/07/27	18.2	12.82	14	12.86	12.85	4.2	53,828	0.01%
2022/07/26	5.5	12.91	31	12.95	12.95	-25.6	54,020	-0.05%
2022/07/25	1.8	12.87	14	12.85	12.85	-12.2	54,429	-0.02%
2022/07/22	5.2	12.60	0	0.00	12.75	5.2	54,861	0.01%
2022/07/21	44.4	12.64	5	12.59	12.65	39.4	55,525	0.07%
2022/07/20	67.8	12.91	15.3	13.00	12.75	52.5	55,493	0.09%
2022/07/19	73.3	12.85	5	12.79	12.80	68.3	55,479	0.12%
2022/07/18	2	12.68	14.8	12.77	12.70	-12.8	55,457	-0.02%
2022/07/15	15.2	12.55	0	0.00	12.50	15.2	55,469	0.03%
2022/07/14	62.1	12.70	4	12.82	12.75	58.1	55,745	0.10%
2022/07/13	53	12.74	32.1	12.69	12.80	20.9	55,895	0.04%
2022/07/12	22.5	12.40	15.9	12.37	12.30	6.6	56,245	0.01%
2022/07/11	5.2	12.85	10	12.85	12.80	-4.8	56,183	-0.01%
2022/07/08	36.1	12.97	12	13.08	12.90	24.1	56,933	0.04%
2022/07/07	18.5	12.88	15.4	12.94	12.90	3.1	56,884	0.01%
2022/07/06	60.4	13.03	36.2	12.91	12.90	24.3	56,712	0.04%
2022/07/05	40.4	14.22	66.6	14.27	14.25	-26.2	56,037	-0.05%
2022/07/04	139.9	14.26	56	14.24	14.20	83.9	55,263	0.15%	大買/
2022/07/01	33.2	14.46	17	14.41	14.30	16.2	56,045	0.03%
2022/06/30	106.8	14.77	0	0.00	14.70	106.8	56,326	0.19%	大買/鉅額交易
2022/06/29	32	15.20	23	15.22	15.20	9	55,861	0.02%
2022/06/28	6	15.22	15.1	15.25	15.30	-9.1	57,279	-0.02%
2022/06/27	0.2	15.30	18.5	15.31	15.25	-18.4	57,834	-0.03%
2022/06/24	4.2	15.14	2.7	15.24	15.25	1.5	57,680	0.00%
2022/06/23	30.2	15.06	20	15.02	15.10	10.2	58,066	0.02%
2022/06/22	10	15.15	8	15.26	15.10	2	58,007	0.00%
2022/06/21	5.6	15.25	28	15.14	15.30	-22.4	57,943	-0.04%
2022/06/20	43.2	14.89	50	15.02	14.70	-6.8	57,917	-0.01%
2022/06/17	87.9	15.06	19	15.01	15.15	68.9	57,370	0.12%
2022/06/16	9.4	15.43	15	15.25	15.25	-5.6	57,547	-0.01%
2022/06/15	72.1	15.50	0	0.00	15.50	72.1	60,394	0.12%
2022/06/14	5	15.60	3	15.47	15.55	2	61,948	0.00%
2022/06/13	60.3	15.44	14	15.49	15.50	46.3	62,344	0.07%
2022/06/10	62.2	15.89	0	0.00	15.85	62.2	62,582	0.10%
2022/06/09	6.2	16.00	45	16.03	16.00	-38.8	62,879	-0.06%
2022/06/08	5	16.01	1	16.05	16.00	4	63,200	0.01%
2022/06/07	10	15.94	2.1	16.00	15.90	7.9	64,557	0.01%
2022/06/06	44	15.93	44	16.03	16.05	0	65,053	0.00%
2022/06/02	14.3	15.86	2	15.85	15.80	12.3	66,395	0.02%
2022/06/01	14.1	16.00	4	16.09	15.95	10.1	69,532	0.01%
2022/05/31	69.9	15.98	16.1	16.01	16.20	53.8	71,755	0.08%
2022/05/30	10.7	16.12	38.2	16.03	16.15	-27.5	70,440	-0.04%
2022/05/27	21	15.51	15.1	15.43	15.50	5.9	71,191	0.01%
2022/05/26	9	15.21	11	15.28	15.15	-2	71,903	0.00%
2022/05/25	106.9	15.20	25	15.16	15.20	81.9	72,657	0.11%	大買/
2022/05/24	111.9	15.71	1	16.13	15.60	110.8	73,540	0.15%	大買/鉅額交易
2022/05/23	71	15.88	6	15.82	15.90	65	72,906	0.09%
2022/05/20	24	15.90	250	15.85	15.90	-226	73,902	-0.31%	大賣/鉅額交易
2022/05/19	28.2	15.83	0	0.00	15.80	28.2	74,219	0.04%
2022/05/18	7	16.12	15.5	16.20	16.35	-8.5	74,585	-0.01%
2022/05/17	49.3	15.87	124	15.75	15.85	-74.7	74,977	-0.10%	大賣/
2022/05/16	57.6	15.82	40	15.76	15.85	17.6	75,317	0.02%
2022/05/13	30.1	15.97	8	16.05	16.00	22.1	75,827	0.03%
2022/05/12	83.2	16.01	27	16.11	15.85	56.2	76,243	0.07%
2022/05/11	62.3	16.59	1	16.45	16.40	61.3	75,317	0.08%
2022/05/10	91.3	16.66	0	0.00	16.70	91.3	75,489	0.12%
2022/05/09	166.6	16.84	111.2	16.99	16.85	55.4	75,350	0.07%	大買/大賣/
2022/05/06	31.4	17.33	22	17.41	17.45	9.4	75,578	0.01%
2022/05/05	70	17.68	13	17.63	17.65	57	77,448	0.07%
2022/05/04	22.2	17.67	1	17.70	17.70	21.2	77,747	0.03%
2022/05/03	18.3	17.70	5	17.76	17.70	13.3	78,503	0.02%
2022/04/29	44.2	17.93	15.8	17.91	17.95	28.4	79,946	0.04%
2022/04/28	38.2	17.67	22	17.75	17.90	16.2	81,077	0.02%
2022/04/27	59.2	17.78	122.2	17.68	17.80	-63	82,023	-0.08%	大賣/
2022/04/26	149.4	18.27	60	18.24	18.20	89.4	82,580	0.11%	大買/
2022/04/25	26.2	18.18	169	18.20	18.15	-142.8	83,009	-0.17%	大賣/鉅額交易
2022/04/22	3.1	18.26	13.5	18.39	18.60	-10.4	84,359	-0.01%
2022/04/21	18.4	18.47	2	18.45	18.40	16.4	87,723	0.02%
2022/04/20	36	18.48	2	18.75	18.75	34	89,730	0.04%
2022/04/19	113.1	18.59	14	18.62	18.50	99.1	92,335	0.11%	大買/
2022/04/18	44.1	18.62	11	18.50	18.50	33.1	96,008	0.03%
2022/04/15	26.7	18.98	15	19.03	19.00	11.7	95,286	0.01%
2022/04/14	72.2	19.32	15.5	19.27	19.20	56.7	95,330	0.06%
2022/04/13	15.3	19.60	162.5	19.62	19.65	-147.2	94,847	-0.16%	大賣/鉅額交易
2022/04/12	35	19.56	8	19.56	19.55	27	95,107	0.03%
2022/04/11	114	19.79	73	19.78	19.75	41	94,877	0.04%	大買/
2022/04/08	32.3	19.60	55.5	19.66	19.80	-23.2	95,305	-0.02%
2022/04/07	87.8	19.59	87	19.73	19.30	0.8	96,001	0.00%
2022/04/06	53.9	19.55	41.2	19.54	19.70	12.7	95,900	0.01%
2022/04/01	115.3	19.21	9.2	19.26	19.30	106	95,306	0.11%	大買/鉅額交易
2022/03/31	25.5	19.31	68	19.30	19.20	-42.5	94,938	-0.04%
2022/03/30	44.1	19.06	15	19.07	19.05	29.1	94,025	0.03%
2022/03/29	2.1	18.90	7	18.92	18.95	-4.9	94,476	-0.01%
2022/03/28	16.2	18.54	30.7	18.75	18.95	-14.5	95,706	-0.02%
2022/03/25	37.5	18.80	142	18.86	18.75	-104.5	96,220	-0.11%	大賣/鉅額交易
2022/03/24	6	18.93	3	18.98	19.00	3	97,646	0.00%
2022/03/23	7.5	18.92	49.4	18.95	19.00	-41.9	100,697	-0.04%
2022/03/22	22	18.69	11	18.70	18.75	11	100,951	0.01%
2022/03/21	61.2	18.88	42.1	18.94	18.80	19.1	100,950	0.02%
2022/03/18	44	18.79	42.7	18.89	19.05	1.3	100,367	0.00%
2022/03/17	30.7	18.57	195.1	18.62	18.65	-164.4	97,396	-0.17%	大賣/鉅額交易
2022/03/16	135.1	17.82	5	17.76	17.85	130.1	96,195	0.14%	大買/鉅額交易
2022/03/15	30.7	17.75	66	17.61	17.80	-35.3	95,878	-0.04%
2022/03/14	19.3	17.48	21.3	17.56	17.55	-2	95,870	0.00%
2022/03/11	44.6	17.50	34	17.52	17.50	10.6	96,277	0.01%
2022/03/10	45.9	17.67	40.4	17.66	17.70	5.5	96,520	0.01%
2022/03/09	16.6	17.08	18	17.08	17.05	-1.4	95,926	0.00%
2022/03/08	91.5	16.98	72.3	16.96	16.95	19.2	95,709	0.02%
2022/03/07	181.5	17.03	76.5	17.02	17.05	105.1	94,838	0.11%	大買/鉅額交易
2022/03/04	186.9	17.95	113	17.97	17.90	73.9	92,986	0.08%	大買/大賣/
2022/03/03	103.4	18.45	18	18.50	18.45	85.4	91,649	0.09%	大買/
2022/03/02	85.4	18.38	13.3	18.38	18.40	72.1	92,395	0.08%
2022/03/01	50	18.69	47.4	18.72	18.75	2.6	91,081	0.00%
2022/02/25	86.7	18.80	61	18.83	18.95	25.7	90,730	0.03%
2022/02/24	133.9	18.95	118.2	18.86	18.85	15.7	90,257	0.02%	大買/大賣/
2022/02/23	10.1	19.31	2	19.35	19.35	8.1	88,904	0.01%
2022/02/22	131.2	19.32	88	19.38	19.40	43.2	90,191	0.05%	大買/
2022/02/21	35	19.53	56.2	19.55	19.60	-21.2	91,665	-0.02%
2022/02/18	22.1	19.51	71.3	19.44	19.50	-49.2	96,169	-0.05%
2022/02/17	24.5	19.43	32.1	19.49	19.35	-7.6	96,496	-0.01%
2022/02/16	3.4	19.26	42.8	19.30	19.30	-39.4	97,777	-0.04%
2022/02/15	51.8	19.32	21	19.22	19.15	30.8	100,508	0.03%
2022/02/14	49	19.11	18.1	19.18	19.20	30.9	100,398	0.03%
2022/02/11	8.4	19.23	105	19.25	19.30	-96.6	99,506	-0.10%	大賣/
2022/02/10	14	19.14	134	19.12	19.30	-120	99,021	-0.12%	大賣/鉅額交易
2022/02/09	132.4	19.34	47	19.31	19.30	85.4	98,611	0.09%	大買/
2022/02/08	59	19.12	22	19.21	19.25	37	98,050	0.04%
2022/02/07	75.3	18.74	266.1	18.94	19.10	-190.8	96,860	-0.20%	大賣/鉅額交易
2022/01/26	28	18.21	17	18.17	18.20	11	94,430	0.01%
2022/01/25	48.7	18.11	17	18.11	18.20	31.7	93,985	0.03%
2022/01/24	113.4	18.07	84	18.25	18.45	29.4	93,199	0.03%	大買/
2022/01/21	163.9	18.42	59.5	18.39	18.40	104.4	91,776	0.11%	大買/鉅額交易
2022/01/20	63.7	18.62	220.3	18.65	18.75	-156.6	90,155	-0.17%	大賣/鉅額交易
2022/01/19	107	18.97	156	18.87	18.85	-49	88,874	-0.06%	大買/大賣/
2022/01/18	27.3	18.94	79.3	19.02	19.10	-52	87,706	-0.06%
2022/01/17	131.6	18.96	150	18.91	18.90	-18.4	86,585	-0.02%	大買/大賣/
2022/01/14	234.2	18.86	324.4	19.14	18.85	-90.3	84,692	-0.11%	大買/大賣/
2022/01/13	115.4	18.49	99	18.54	18.65	16.4	81,356	0.02%	大買/
2022/01/12	208.4	18.44	64.2	18.42	18.45	144.2	79,413	0.18%	大買/鉅額交易
2022/01/11	171.1	18.02	268.9	18.04	18.25	-97.8	76,726	-0.13%	大買/大賣/
2022/01/10	115.6	17.24	22	17.28	17.35	93.6	73,683	0.13%	大買/
2022/01/07	40	17.29	77	17.30	17.30	-37	73,695	-0.05%
2022/01/06	20.2	17.20	65.4	17.23	17.25	-45.2	73,345	-0.06%
2022/01/05	12	17.25	22	17.23	17.20	-10	73,189	-0.01%
2022/01/04	13	17.09	68	17.13	17.10	-55	73,110	-0.08%
2022/01/03	121.8	17.17	11	17.31	17.15	110.8	72,981	0.15%	大買/鉅額交易
2021/12/30	93.5	17.48	324.2	17.45	17.50	-230.7	71,626	-0.32%	大賣/鉅額交易
2021/12/29	63.5	17.38	104.3	17.47	17.60	-40.8	70,492	-0.06%	大賣/
2021/12/28	23	16.99	29	16.99	17.10	-6	69,355	-0.01%
2021/12/27	6	16.88	16	16.92	16.90	-10	68,922	-0.01%
2021/12/24	42.6	16.85	39	16.83	16.85	3.6	69,645	0.01%
2021/12/23	19	16.62	21	16.65	16.70	-2	69,265	0.00%
2021/12/22	55	16.55	204	16.64	16.65	-149	68,755	-0.22%	大賣/鉅額交易
2021/12/21	112.1	16.59	14	16.63	16.60	98.1	67,626	0.15%	大買/
2021/12/20	66	16.66	31.3	16.73	16.55	34.7	67,018	0.05%
2021/12/17	378.1	16.91	70.3	16.88	16.85	307.8	65,735	0.47%	大買/鉅額交易
2021/12/16	26.4	16.52	12	16.50	16.50	14.4	62,859	0.02%
2021/12/15	12	16.57	18	16.59	16.55	-6	63,353	-0.01%
2021/12/14	26.5	16.49	22	16.48	16.60	4.5	64,095	0.01%
2021/12/13	133	16.71	7	16.66	16.65	126	65,341	0.19%	大買/鉅額交易
2021/12/10	52.3	16.68	135.7	16.66	16.60	-83.4	65,336	-0.13%	大賣/
2021/12/09	22	16.58	33.5	16.53	16.65	-11.5	66,257	-0.02%
2021/12/08	31.2	16.58	52	16.58	16.50	-20.8	66,982	-0.03%
2021/12/07	9	16.65	95	16.65	16.70	-86	66,222	-0.13%
2021/12/06	94	16.49	3	16.52	16.45	91	65,707	0.14%
2021/12/03	107	16.41	4.1	16.44	16.35	103	65,448	0.16%	大買/鉅額交易
2021/12/02	31.2	16.10	6	16.11	16.15	25.2	65,049	0.04%
2021/12/01	21.4	16.18	4	16.20	16.25	17.4	64,906	0.03%
2021/11/30	83.1	16.19	11	16.19	16.40	72.1	64,479	0.11%
2021/11/29	68.2	16.13	125	16.13	16.20	-56.9	64,003	-0.09%	大賣/
2021/11/26	64.3	16.46	44	16.40	16.35	20.3	63,263	0.03%
2021/11/25	46.3	16.68	2	16.80	16.80	44.3	62,823	0.07%
2021/11/24	193	16.91	31	16.87	16.80	162	63,421	0.26%	大買/鉅額交易
2021/11/23	28.1	16.80	166	16.77	16.80	-138	62,961	-0.22%	大賣/鉅額交易
2021/11/22	71.4	16.66	93	16.75	16.70	-21.6	62,204	-0.03%
2021/11/19	44.3	16.84	144.1	16.82	16.85	-99.8	61,861	-0.16%	大賣/
2021/11/18	219.4	17.14	234	17.20	17.10	-14.6	60,633	-0.02%	大買/大賣/
2021/11/17	136	16.53	494.1	16.56	16.95	-358.1	58,267	-0.61%	大買/大賣/鉅額交易
2021/11/16	23.1	15.42	33	15.50	15.65	-9.9	54,411	-0.02%
2021/11/15	174.7	15.70	430	15.69	15.60	-255.3	54,942	-0.46%	大買/大賣/鉅額交易
2021/11/12	128.7	15.23	409.3	14.95	15.30	-280.6	53,620	-0.52%	大買/大賣/鉅額交易
2021/11/11	52.3	14.47	149.5	14.49	14.50	-97.2	51,294	-0.19%	大賣/
2021/11/10	4	14.33	67.2	14.34	14.35	-63.2	53,352	-0.12%
2021/11/09	1	14.25	27.8	14.28	14.30	-26.8	56,846	-0.05%
2021/11/08	40	14.25	7.1	14.23	14.30	32.9	57,001	0.06%
2021/11/05	2	14.10	8	14.14	14.15	-6	58,065	-0.01%
2021/11/04	35	14.20	1	14.20	14.15	34	59,407	0.06%
2021/11/03	6.1	14.13	0	0.00	14.15	6.1	60,455	0.01%
2021/11/02	9	14.14	40	14.14	14.15	-31	61,236	-0.05%
2021/11/01	52	14.15	11.1	14.15	14.10	41	61,653	0.07%
2021/10/29	10.1	14.20	38.5	14.20	14.20	-28.4	61,686	-0.05%
2021/10/28	14	14.29	5.1	14.30	14.35	9	61,681	0.01%
2021/10/27	4	14.30	74	14.30	14.30	-70	61,901	-0.11%
2021/10/26	6.6	14.24	12.1	14.30	14.30	-5.5	62,189	-0.01%
2021/10/25	15	14.17	2	14.15	14.15	13	62,115	0.02%
2021/10/22	3	14.15	0	0.00	14.15	3	63,530	0.00%
2021/10/21	40	14.18	55	14.20	14.15	-15	64,559	-0.02%
2021/10/20	86	14.14	80	14.15	14.15	6	64,956	0.01%
2021/10/19	39	14.28	220	14.25	14.25	-181	65,046	-0.28%	大賣/鉅額交易
2021/10/18	2	14.25	123.6	14.23	14.20	-121.6	65,164	-0.19%	大賣/鉅額交易
2021/10/15	1	14.05	9.4	14.08	14.10	-8.4	65,357	-0.01%
2021/10/14	12	14.02	72	14.07	14.00	-60	66,634	-0.09%
2021/10/13	81	14.13	41	14.15	14.10	40	68,350	0.06%
2021/10/12	91.3	14.15	55	14.15	14.20	36.3	70,419	0.05%
2021/10/08	21	14.12	8	14.18	14.15	13	70,965	0.02%
2021/10/07	262	14.14	0	0.00	14.10	262	71,561	0.37%	大買/鉅額交易
2021/10/06	22	13.97	5	13.95	14.00	17	72,631	0.02%
2021/10/05	15.1	13.88	40	13.85	13.95	-24.9	73,764	-0.03%
2021/10/04	32	13.94	65	13.91	13.90	-33	74,530	-0.04%
2021/10/01	31	13.96	44	14.00	14.00	-13	76,499	-0.02%
2021/09/30	3	14.03	15	14.07	14.20	-12	76,853	-0.02%
2021/09/29	113	14.02	50	14.08	14.05	63	77,139	0.08%	大買/
2021/09/28	10	14.14	0	0.00	14.20	10	77,236	0.01%
2021/09/27	40	14.18	27.2	14.21	14.20	12.8	77,492	0.02%
2021/09/24	144	14.12	10.2	14.09	14.10	133.8	77,668	0.17%	大買/鉅額交易
2021/09/23	72	14.14	86.5	14.07	14.10	-14.5	77,779	-0.02%
2021/09/22	50.1	13.93	10	13.98	14.10	40.1	78,426	0.05%
2021/09/17	64	14.35	1	14.40	14.25	63	78,310	0.08%
2021/09/16	109.3	14.51	166.6	14.60	14.50	-57.3	77,892	-0.07%	大買/大賣/
2021/09/15	10	14.28	43	14.25	14.35	-33.1	76,980	-0.04%
2021/09/14	14	14.15	53	14.24	14.30	-39	78,401	-0.05%
2021/09/13	28.2	14.11	209.1	14.12	14.10	-180.9	80,629	-0.22%	大賣/鉅額交易
2021/09/10	2	13.85	4	13.81	13.90	-2	80,610	0.00%
2021/09/09	51	13.75	0	0.00	13.80	51	81,822	0.06%
2021/09/08	58.1	13.79	1	13.75	13.75	57.1	81,808	0.07%
2021/09/07	28	13.83	0.8	13.75	13.85	27.2	81,940	0.03%
2021/09/06	10	13.82	9	13.85	13.80	1	81,919	0.00%
2021/09/03	55	13.90	14	13.90	13.95	41	81,961	0.05%
2021/09/02	142.3	13.87	6	13.83	13.75	136.3	82,377	0.17%	大買/鉅額交易
2021/09/01	17	14.06	19	14.09	14.10	-2	81,731	0.00%
2021/08/31	119	13.97	79	14.09	14.20	40	81,436	0.05%	大買/
2021/08/30	32	14.04	135	14.08	14.20	-103	81,177	-0.13%	大賣/鉅額交易
2021/08/27	31	13.75	23	13.78	13.80	8	80,857	0.01%
2021/08/26	5	13.54	16	13.58	13.65	-11	80,751	-0.01%
2021/08/25	14	13.54	18	13.53	13.65	-4	81,508	0.00%
2021/08/24	64.5	13.33	18	13.36	13.40	46.5	81,434	0.06%
2021/08/23	108	13.24	10	13.30	13.35	98	82,123	0.12%	大買/
2021/08/20	83	13.11	61	13.11	13.15	22	82,382	0.03%
2021/08/19	141	13.31	177.5	13.30	13.20	-36.5	82,509	-0.04%	大買/大賣/
2021/08/18	43	13.56	67.2	13.57	13.60	-24.2	81,570	-0.03%
2021/08/17	26	13.55	49	13.55	13.65	-23	81,339	-0.03%
2021/08/16	279	13.79	45	14.01	13.70	234	80,832	0.29%	大買/鉅額交易
2021/08/13	137	14.39	665.1	14.27	14.30	-528.1	78,735	-0.67%	大買/大賣/鉅額交易
2021/08/12	14.5	13.86	7	13.85	13.85	7.5	76,171	0.01%
2021/08/11	8	13.90	49	13.98	13.90	-41	77,421	-0.05%
2021/08/10	100.6	13.75	37	13.79	13.85	63.6	79,013	0.08%
2021/08/09	46	14.19	238.7	14.18	14.15	-192.7	81,499	-0.24%	大賣/鉅額交易
2021/08/06	13	14.24	71.4	14.24	14.25	-58.4	82,427	-0.07%
2021/08/05	36	14.29	0	0.00	14.25	36	84,791	0.04%
2021/08/04	45	14.20	21	14.15	14.25	24	90,808	0.03%
2021/08/03	10	14.09	2	14.10	14.20	8	95,849	0.01%
2021/08/02	106	14.10	20.7	14.08	14.20	85.3	98,894	0.09%	大買/
2021/07/30	23.5	14.08	15	14.16	14.10	8.5	99,430	0.01%
2021/07/29	43	14.00	19	13.99	14.10	24	100,379	0.02%
2021/07/28	60	13.72	120.3	13.70	13.85	-60.3	102,409	-0.06%	大賣/
2021/07/27	37.1	14.05	36	14.06	13.95	1.1	106,150	0.00%
2021/07/26	57.8	14.30	106	14.53	14.25	-48.2	107,347	-0.04%	大賣/
2021/07/23	265	14.30	128.3	14.36	14.40	136.7	109,081	0.13%	大買/大賣/鉅額交易
2021/07/22	14	14.23	5	14.15	14.20	9	111,678	0.01%
2021/07/21	118	14.06	11	14.04	14.10	107	114,878	0.09%	大買/鉅額交易
2021/07/20	216.1	14.13	131	14.12	14.15	85.1	120,639	0.07%	大買/大賣/
2021/07/19	201.2	14.60	34	14.58	14.45	167.2	121,839	0.14%	大買/鉅額交易
2021/07/16	54	14.57	139.8	14.49	14.70	-85.8	123,822	-0.07%	大賣/
2021/07/15	12.4	14.12	143	14.11	14.20	-130.6	122,551	-0.11%	大賣/鉅額交易
2021/07/14	57	13.91	75	13.93	13.95	-18	122,986	-0.01%
2021/07/13	41.7	13.87	114.3	14.01	13.80	-72.6	124,648	-0.06%	大賣/
2021/07/12	69.2	14.03	87.1	14.05	13.95	-18	124,581	-0.01%
2021/07/09	74.1	13.71	88.8	13.76	13.70	-14.8	124,502	-0.01%
2021/07/08	68	13.85	233.3	13.86	13.95	-165.3	124,941	-0.13%	大賣/鉅額交易
2021/07/07	52	13.43	87	13.43	13.50	-35	124,426	-0.03%
2021/07/06	203.8	13.25	26	13.30	13.30	177.8	126,833	0.14%	大買/鉅額交易
2021/07/05	30	13.23	85.7	13.23	13.25	-55.7	126,659	-0.04%
2021/07/02	21	13.10	15	13.13	13.15	6	126,296	0.00%
2021/07/01	19	13.05	12	13.05	13.05	7	126,328	0.01%
2021/06/30	23	13.12	100.8	13.06	13.15	-77.8	126,167	-0.06%
2021/06/29	55	13.00	9.1	13.15	13.00	46	126,127	0.04%
2021/06/28	42	13.17	28	13.15	13.20	14	125,824	0.01%
2021/06/25	8	12.87	135	12.95	12.95	-127	125,374	-0.10%	大賣/鉅額交易
2021/06/24	10	12.79	37.4	12.80	12.80	-27.4	125,396	-0.02%
2021/06/23	19.8	12.87	53.1	12.87	12.85	-33.4	126,305	-0.03%
2021/06/22	7	12.64	196	12.73	12.65	-189	126,230	-0.15%	大賣/鉅額交易
2021/06/21	38	12.16	52.1	12.17	12.15	-14.1	123,178	-0.01%
2021/06/18	35	12.29	0	12.35	12.25	35	122,899	0.03%
2021/06/17	13	12.25	9.2	12.43	12.45	3.8	122,509	0.00%
2021/06/16	42	12.32	6	12.35	12.35	36	124,544	0.03%
2021/06/15	30	12.38	9	12.35	12.40	21	124,700	0.02%
2021/06/11	38	12.48	231	12.45	12.50	-193	124,890	-0.15%	大賣/鉅額交易
2021/06/10	171	12.35	3	12.37	12.45	168	125,395	0.13%	大買/鉅額交易
2021/06/09	11.3	12.45	0	0.00	12.45	11.3	126,284	0.01%
2021/06/08	2	12.50	84	12.60	12.55	-82	126,469	-0.06%
2021/06/07	14	12.50	45.5	12.41	12.50	-31.5	128,135	-0.02%
2021/06/04	26	12.54	10	12.64	12.65	16	128,650	0.01%
2021/06/03	63	12.68	26	12.68	12.70	37	129,597	0.03%
2021/06/02	97.3	12.73	52.8	12.76	12.75	44.5	130,004	0.03%
2021/06/01	13.4	12.50	38	12.54	12.60	-24.6	129,273	-0.02%
2021/05/31	23.1	12.45	94	12.35	12.45	-70.9	129,332	-0.05%
2021/05/28	12	12.24	20.3	12.29	12.30	-8.3	128,901	-0.01%
2021/05/27	11	12.07	21	12.08	12.10	-10	128,298	-0.01%
2021/05/26	100	12.18	28	12.20	12.20	72	128,177	0.06%
2021/05/25	129	12.14	20	12.14	12.10	109	128,520	0.08%	大買/鉅額交易
2021/05/24	65.1	12.01	5	12.02	12.05	60.1	128,334	0.05%
2021/05/21	7	11.99	98	12.02	12.05	-91	128,303	-0.07%
2021/05/20	55.1	11.82	105	11.84	11.85	-49.9	127,584	-0.04%	大賣/
2021/05/19	42.2	11.94	52	11.98	11.95	-9.9	126,812	-0.01%
2021/05/18	113	11.93	152	11.94	12.10	-39	125,810	-0.03%	大買/大賣/
2021/05/17	404.5	11.46	133	11.45	11.20	271.5	123,704	0.22%	大買/大賣/鉅額交易
2021/05/14	138.7	12.10	36	12.26	12.10	102.7	119,729	0.09%	大買/鉅額交易
2021/05/13	198	12.04	64	12.20	12.10	134	117,481	0.11%	大買/鉅額交易
2021/05/12	688	12.65	644	12.43	12.40	44	114,416	0.04%	大買/大賣/
2021/05/11	212.3	13.30	133.3	13.34	13.00	79	108,102	0.07%	大買/大賣/
2021/05/10	135.2	13.24	210.4	13.29	13.35	-75.3	102,931	-0.07%	大買/大賣/
2021/05/07	67	12.74	112.8	12.76	12.85	-45.8	100,112	-0.05%	大賣/
2021/05/06	100	12.66	39.9	12.62	12.75	60.1	99,754	0.06%
2021/05/05	169	12.58	134.3	12.70	12.60	34.7	98,452	0.04%	大買/大賣/
2021/05/04	266.1	12.44	418	12.56	12.35	-151.9	96,151	-0.16%	大買/大賣/鉅額交易
2021/05/03	127.5	12.99	400.1	13.09	13.00	-272.6	91,250	-0.30%	大買/大賣/鉅額交易
2021/04/29	91	13.10	216.5	13.04	13.05	-125.5	89,321	-0.14%	大賣/鉅額交易
2021/04/28	179	13.17	127.3	13.15	13.15	51.7	86,923	0.06%	大買/大賣/
2021/04/27	219.1	13.34	80.8	13.38	13.45	138.3	84,339	0.16%	大買/鉅額交易
2021/04/26	675	12.93	713.4	13.24	13.50	-38.4	80,862	-0.05%	大買/大賣/
2021/04/23	84.1	12.04	304	12.19	12.30	-219.9	74,293	-0.30%	大賣/鉅額交易
2021/04/22	213.6	12.01	253.4	12.03	11.85	-39.8	72,104	-0.06%	大買/大賣/
2021/04/21	250	11.66	106	11.69	11.75	144	68,469	0.21%	大買/大賣/鉅額交易
2021/04/20	151	11.76	74	11.75	11.80	77	68,119	0.11%	大買/
2021/04/19	53.4	11.58	127.5	11.69	11.80	-74.1	67,727	-0.11%	大賣/
2021/04/16	17	11.25	43	11.20	11.25	-26	67,623	-0.04%
2021/04/15	88	11.16	58	11.20	11.25	30	67,182	0.04%
2021/04/14	54.5	11.03	26.1	11.03	11.05	28.4	66,270	0.04%
2021/04/13	175.3	11.15	98.2	11.24	11.05	77.2	65,355	0.12%	大買/
2021/04/12	53.1	11.05	363	10.99	11.15	-309.9	63,818	-0.49%	大賣/鉅額交易
2021/04/09	61.5	10.35	12	10.38	10.40	49.5	60,551	0.08%
2021/04/08	30.5	10.40	91	10.40	10.40	-60.5	60,532	-0.10%
2021/04/07	76	10.40	9	10.44	10.45	67	61,313	0.11%
2021/04/06	26	10.45	32	10.54	10.45	-6	61,136	-0.01%
2021/04/01	5	10.50	105	10.49	10.50	-100	60,829	-0.16%	大賣/
2021/03/31	38.9	10.48	72	10.48	10.50	-33.1	60,761	-0.05%
2021/03/30	243	10.35	54	10.39	10.40	189	61,195	0.31%	大買/鉅額交易
2021/03/29	34	10.46	37	10.46	10.50	-3	61,482	0.00%
2021/03/26	66.2	10.52	118	10.64	10.50	-51.8	62,181	-0.08%	大賣/
2021/03/25	17	10.41	156.8	10.40	10.50	-139.8	62,038	-0.23%	大賣/鉅額交易
2021/03/24	5.8	10.19	30.2	10.20	10.20	-24.4	62,349	-0.04%
2021/03/23	61.3	10.20	152.7	10.23	10.20	-91.4	62,367	-0.15%	大賣/
2021/03/22	2	10.10	50	10.11	10.15	-48	62,486	-0.08%
2021/03/19	149	10.08	249.2	10.06	10.00	-100.2	62,256	-0.16%	大買/大賣/
2021/03/18	1	10.00	208.2	10.00	10.00	-207.2	60,575	-0.34%	大賣/鉅額交易
2021/03/17	106.2	10.04	0	0.00	10.05	106.2	60,896	0.17%	大買/鉅額交易
2021/03/16	31.5	10.10	77	10.11	10.10	-45.5	60,755	-0.07%
2021/03/15	57.2	10.03	289	10.05	10.10	-231.8	60,452	-0.38%	大賣/鉅額交易
2021/03/12	24	9.82	20.5	9.83	9.87	3.5	59,766	0.01%
2021/03/11	152	9.82	370	9.96	9.83	-218	60,524	-0.36%	大買/大賣/鉅額交易
2021/03/10	23	9.81	82.1	9.81	9.80	-59.1	59,580	-0.10%
2021/03/09	13	9.65	97.3	9.63	9.70	-84.3	58,773	-0.14%
2021/03/08	3	9.49	64	9.53	9.46	-61	57,704	-0.11%
2021/03/05	11.4	9.40	53	9.46	9.44	-41.6	57,289	-0.07%
2021/03/04	53.2	9.42	47	9.39	9.45	6.2	58,862	0.01%
2021/03/03	10.2	9.42	87.6	9.42	9.42	-77.4	58,451	-0.13%
2021/03/02	154.5	9.39	10	9.38	9.28	144.5	57,903	0.25%	大買/鉅額交易
2021/02/26	132	9.39	16	9.39	9.30	116	57,908	0.20%	大買/鉅額交易
2021/02/25	18	9.46	65.2	9.44	9.55	-47.2	56,837	-0.08%
2021/02/24	16.5	9.36	39.4	9.37	9.31	-22.9	55,825	-0.04%
2021/02/23	18.4	9.25	31	9.29	9.29	-12.7	55,424	-0.02%
2021/02/22	49	9.22	65	9.21	9.20	-16	54,947	-0.03%
2021/02/19	36	9.17	5	9.17	9.20	31	54,816	0.06%
2021/02/18	2.4	9.21	14.4	9.25	9.25	-12	54,667	-0.02%
2021/02/17	99	9.18	51	9.19	9.19	48	54,240	0.09%
2021/02/05	2.6	9.05	80	9.04	9.06	-77.4	53,406	-0.14%
2021/02/04	48	9.02	54	9.04	9.03	-6	53,389	-0.01%
2021/02/03	27.1	9.01	30	9.04	9.05	-2.9	53,773	-0.01%
2021/02/02	41.4	9.01	16.5	9.01	8.95	24.9	53,969	0.05%
2021/02/01	12	8.94	62.4	8.94	8.93	-50.4	53,717	-0.09%
2021/01/29	111.7	8.98	6	9.02	8.92	105.7	53,647	0.20%	大買/鉅額交易
2021/01/28	24.2	8.96	13	8.95	8.94	11.2	53,137	0.02%
2021/01/27	173	9.03	58	9.06	9.01	115	52,475	0.22%	大買/鉅額交易
2021/01/26	72	9.04	55	9.04	9.04	17	52,234	0.03%
2021/01/25	57.8	9.02	66.4	9.08	9.08	-8.6	51,945	-0.02%
2021/01/22	59	9.08	2	9.08	9.04	57	51,816	0.11%
2021/01/21	17	9.07	16	9.16	9.06	1	51,422	0.00%
2021/01/20	38.7	9.13	9	9.21	9.06	29.7	51,121	0.06%
2021/01/19	6.4	9.30	48	9.28	9.31	-41.6	50,347	-0.08%
2021/01/18	13.5	9.17	38	9.18	9.25	-24.5	50,015	-0.05%
2021/01/15	89.6	9.37	108	9.31	9.28	-18.4	49,517	-0.04%	大賣/
2021/01/14	37.3	9.44	0	0.00	9.46	37.3	49,113	0.08%
2021/01/13	15.2	9.53	102.5	9.57	9.51	-87.4	48,581	-0.18%	大賣/
2021/01/12	250	9.53	297	9.46	9.47	-47	47,754	-0.10%	大買/大賣/
2021/01/11	345	9.66	333	9.72	9.71	12	46,504	0.03%	大買/大賣/
2021/01/08	102	9.39	62	9.35	9.41	40	44,014	0.09%	大買/
2021/01/07	21.3	9.32	54.9	9.33	9.29	-33.6	43,079	-0.08%
2021/01/06	31.5	9.27	56.4	9.29	9.28	-25	42,418	-0.06%
2021/01/05	37	9.22	31	9.21	9.24	6	41,546	0.01%
2021/01/04	41	9.24	107	9.23	9.24	-66	41,129	-0.16%	大賣/
2020/12/31	63	9.33	3.1	9.29	9.30	59.9	40,631	0.15%
2020/12/30	6.2	9.34	78	9.34	9.38	-71.9	39,974	-0.18%
2020/12/29	8.5	9.20	91	9.20	9.18	-82.5	38,800	-0.21%
2020/12/28	7	9.17	38	9.19	9.17	-31	38,423	-0.08%
2020/12/25	0	0.00	3	9.24	9.20	-3	38,192	-0.01%
2020/12/24	10	9.18	6.1	9.21	9.22	3.9	37,695	0.01%
2020/12/23	0	0.00	2	9.12	9.19	-2	36,409	-0.01%
2020/12/22	27	9.14	4	9.12	9.05	23	35,227	0.07%
2020/12/21	74	9.04	62	9.10	9.11	12	34,095	0.04%
2020/12/18	4.5	9.08	93	9.17	9.04	-88.5	32,588	-0.27%
2020/12/17	32	9.10	42.9	9.09	9.15	-10.9	30,533	-0.04%
2020/12/16	18	9.08	111	9.07	9.10	-93	29,857	-0.31%	大賣/
2020/12/15	16	9.01	2	8.97	8.94	14	29,180	0.05%
2020/12/14	93	9.07	2	9.07	9.06	91	28,503	0.32%
2020/12/11	19	9.04	20.4	9.06	9.07	-1.4	27,831	0.00%
2020/12/10	60	8.96	17	8.96	8.96	43	26,740	0.16%
2020/12/09	95	8.87	10	8.91	8.90	85	26,316	0.32%
2020/12/08	86.1	8.98	151	9.03	8.95	-64.9	25,947	-0.25%	大賣/
2020/12/07	87	9.11	198	9.12	9.13	-111	25,171	-0.44%	大賣/鉅額交易
2020/12/04	11	8.98	50	8.99	9.00	-39	23,819	-0.16%
2020/12/03	3.1	8.91	14.5	8.92	8.92	-11.4	22,879	-0.05%
2020/12/02	7.3	8.84	11	8.84	8.93	-3.7	22,440	-0.02%
2020/12/01	35	8.85	28.6	8.86	8.88	6.4	21,754	0.03%
2020/11/30	35	8.86	255.2	8.92	8.92	-220.2	21,563	-1.02%	大賣/鉅額交易
2020/11/27	14	8.71	23	8.71	8.74	-9	19,732	-0.05%
2020/11/26	7	8.66	10.1	8.67	8.71	-3.1	19,422	-0.02%
2020/11/25	25	8.70	10	8.75	8.68	15	19,619	0.08%
2020/11/24	3	8.65	30	8.66	8.69	-27	19,222	-0.14%
2020/11/23	50	8.64	3	8.65	8.68	47	19,056	0.25%
2020/11/20	43	8.64	3.1	8.62	8.64	39.9	18,889	0.21%
2020/11/19	0	0.00	2.2	8.68	8.69	-2.2	18,794	-0.01%
2020/11/18	0	0.00	13	8.71	8.72	-13	18,609	-0.07%
2020/11/17	18	8.66	5	8.69	8.66	13	18,466	0.07%
2020/11/16	0	0.00	2	8.68	8.68	-2	18,839	-0.01%
2020/11/13	28.2	8.62	0.7	8.64	8.64	27.5	18,914	0.15%
2020/11/12	197	8.65	1	8.73	8.69	196	18,904	1.04%	大買/鉅額交易
2020/11/11	1	8.77	32	8.76	8.79	-31	18,722	-0.17%
2020/11/10	19	8.67	44	8.69	8.67	-25	18,183	-0.14%
2020/11/09	0	0.00	1	8.63	8.62	-1	17,793	-0.01%
2020/11/06	0	0.00	1	8.58	8.58	-1	17,608	-0.01%
2020/11/05	20	8.57	3	8.56	8.52	17	17,546	0.10%
2020/11/04	1	8.54	5	8.51	8.49	-4	17,619	-0.02%
2020/11/03	0	0.00	7	8.53	8.53	-7	17,807	-0.04%
2020/11/02	0	0.00	3	8.44	8.46	-3	17,998	-0.02%
2020/10/30	18	8.39	2	8.40	8.38	16	18,094	0.09%
2020/10/29	5	8.42	3	8.39	8.44	2	17,946	0.01%
2020/10/28	13	8.50	18	8.49	8.50	-5	17,975	-0.03%
2020/10/27	0.7	8.53	0	8.52	8.52	0.6	18,143	0.00%
2020/10/26	5	8.52	6	8.53	8.53	-1	18,447	-0.01%
2020/10/23	3	8.47	5	8.46	8.47	-2	18,589	-0.01%
2020/10/22	2	8.48	5	8.50	8.44	-3	18,859	-0.02%
2020/10/20	1	8.52	0	0.00	8.49	1	19,061	0.01%
2020/10/19	0.5	8.46	18	8.51	8.50	-17.5	19,162	-0.09%
2020/10/16	1	8.48	0.5	8.42	8.42	0.5	19,418	0.00%
2020/10/15	2	8.42	18	8.43	8.42	-16	19,745	-0.08%
2020/10/14	2	8.48	0	0.00	8.47	2	19,782	0.01%
2020/10/13	6	8.46	4	8.48	8.50	2	19,956	0.01%
2020/10/12	3	8.54	0	0.00	8.55	3	20,127	0.01%
2020/10/07	1	8.52	0	0.00	8.55	1	20,568	0.00%
2020/10/06	0	0.00	14	8.58	8.61	-14	20,790	-0.07%
2020/10/05	11	8.50	5	8.56	8.45	6	21,102	0.03%
2020/09/30	10	8.57	2	8.55	8.51	8	21,654	0.04%
2020/09/29	4	8.50	11	8.51	8.51	-7	21,984	-0.03%
2020/09/28	6	8.36	13	8.36	8.41	-7	22,689	-0.03%
2020/09/25	25	8.27	5	8.28	8.33	20	24,011	0.08%
2020/09/24	48	8.24	2	8.22	8.21	46	25,377	0.18%
2020/09/23	36	8.44	2	8.41	8.46	34	25,610	0.13%
2020/09/22	26	8.49	10	8.54	8.50	16	26,012	0.06%
2020/09/21	7	8.63	12	8.69	8.61	-5	26,180	-0.02%
2020/09/18	3	8.65	0	0.00	8.65	3	26,412	0.01%
2020/09/17	2	8.70	0	0.00	8.70	2	26,146	0.01%
2020/09/16	21	8.75	7	8.75	8.74	14	26,213	0.05%
2020/09/14	2.5	8.74	30	8.76	8.77	-27.5	26,778	-0.10%
2020/09/11	25	8.75	8	8.78	8.77	17	26,860	0.06%
2020/09/10	12	8.70	10	8.68	8.70	2	26,718	0.01%
2020/09/08	10	8.65	1	8.65	8.66	9	27,064	0.03%
2020/09/07	14	8.59	0	0.00	8.62	14	27,362	0.05%
2020/09/04	5	8.55	5	8.59	8.58	0	27,860	0.00%
2020/09/03	10	8.60	10	8.64	8.59	0	27,964	0.00%
2020/09/02	9	8.54	0	0.00	8.57	9	27,849	0.03%
2020/09/01	2	8.59	9.4	8.61	8.60	-7.4	28,084	-0.03%
2020/08/31	5	8.54	6	8.66	8.54	-1	28,148	0.00%
2020/08/28	23	8.60	9	8.63	8.61	14	28,056	0.05%
2020/08/27	36	8.56	2	8.57	8.57	34	28,494	0.12%
2020/08/25	15	8.57	2	8.56	8.58	13	29,029	0.04%
2020/08/24	12	8.53	2	8.55	8.53	10	29,425	0.03%
2020/08/21	5	8.50	10.6	8.54	8.56	-5.6	29,646	-0.02%
2020/08/20	44	8.47	25	8.45	8.41	19	29,657	0.06%
2020/08/19	6	8.70	9	8.72	8.65	-3	29,248	-0.01%
2020/08/18	20	8.68	0	0.00	8.67	20	29,074	0.07%
2020/08/17	15	8.66	0	0.00	8.70	15	29,196	0.05%
2020/08/14	12	8.63	2.9	8.65	8.66	9.1	29,191	0.03%
2020/08/13	19	8.66	0.1	8.68	8.68	18.9	29,262	0.06%
2020/08/12	1	8.69	0	0.00	8.68	1	29,449	0.00%
2020/08/11	23	8.70	19	8.71	8.68	4	29,567	0.01%
2020/08/10	41	8.73	5	8.73	8.72	36	29,663	0.12%
2020/08/07	6	8.62	0	0.00	8.66	6	29,659	0.02%
2020/08/06	0.3	8.71	13	8.73	8.71	-12.7	29,540	-0.04%
2020/08/05	16	8.62	1	8.63	8.63	15	29,537	0.05%
2020/08/04	3.5	8.59	17	8.64	8.58	-13.5	29,689	-0.05%
2020/08/03	14	8.56	5	8.60	8.53	9	29,707	0.03%
2020/07/31	63.1	8.68	1	8.67	8.64	62.1	29,568	0.21%
2020/07/30	29.3	8.66	4	8.65	8.66	25.3	29,583	0.09%
2020/07/29	0	0.00	11	8.70	8.75	-11	29,487	-0.04%
2020/07/28	9	8.58	1	8.62	8.59	8	29,815	0.03%
2020/07/27	28	8.68	6.2	8.73	8.61	21.8	30,109	0.07%
2020/07/24	56	8.79	0	0.00	8.75	56	30,314	0.18%
2020/07/23	74	8.88	307	8.85	8.86	-233	30,505	-0.76%	大賣/鉅額交易
2020/07/22	22	8.89	0	0.00	8.90	22	30,663	0.07%
2020/07/21	18	8.87	5	8.92	8.85	13	30,465	0.04%
2020/07/20	8	8.91	3	8.91	8.94	5	30,241	0.02%
2020/07/17	1	8.90	39.9	8.91	8.91	-38.9	30,297	-0.13%
2020/07/16	1	8.94	4	8.92	8.87	-3	30,725	-0.01%
2020/07/15	16	8.87	2	8.87	8.86	14	30,708	0.05%
2020/07/14	25	8.87	42.1	8.89	8.88	-17.1	30,875	-0.06%
2020/07/13	120	8.79	10	8.80	8.81	110	31,115	0.35%	大買/鉅額交易
2020/07/10	19.2	8.78	5	8.75	8.75	14.2	31,523	0.05%
2020/07/09	88	8.88	50	8.87	8.83	38	31,610	0.12%
2020/07/08	65	8.92	24	8.92	8.92	41	31,802	0.13%
2020/07/07	210	8.95	16	8.97	8.94	194	31,687	0.61%	大買/鉅額交易
2020/07/06	218.1	9.03	22	9.03	9.04	196.1	31,066	0.63%	大買/鉅額交易
2020/07/03	79	9.48	146	9.48	9.47	-67	29,825	-0.22%	大賣/
2020/07/02	0	0.00	103	9.48	9.48	-103	28,526	-0.36%	大賣/鉅額交易
2020/07/01	11	9.47	55.4	9.48	9.48	-44.4	28,038	-0.16%
2020/06/30	11	9.38	156	9.44	9.46	-145	27,582	-0.53%	大賣/鉅額交易
2020/06/29	12.9	9.32	13	9.34	9.37	-0.1	27,984	0.00%
2020/06/24	16	9.37	2	9.38	9.34	14	27,915	0.05%
2020/06/23	38	9.36	30	9.35	9.33	8	28,234	0.03%
2020/06/22	53	9.30	8	9.32	9.32	45	28,295	0.16%
2020/06/19	30	9.33	5	9.33	9.26	25	28,847	0.09%
2020/06/18	63	9.37	1	9.33	9.40	62	28,729	0.22%
2020/06/17	94.2	9.38	12	9.39	9.40	82.2	28,912	0.28%
2020/06/16	2	9.37	11	9.38	9.39	-9	29,766	-0.03%
2020/06/15	31	9.28	8	9.35	9.27	23	31,261	0.07%
2020/06/12	2	9.11	1	9.12	9.16	1	31,650	0.00%
2020/06/11	15	9.28	6	9.26	9.20	9	32,027	0.03%
2020/06/10	6	9.46	11	9.48	9.47	-5	31,963	-0.02%
2020/06/09	2	9.51	0.4	9.46	9.48	1.6	33,030	0.00%
2020/06/08	2	9.45	11	9.48	9.49	-9	33,656	-0.03%
2020/06/05	4	9.36	15	9.37	9.40	-11	33,743	-0.03%
2020/06/04	4	9.35	0	0.00	9.36	4	34,278	0.01%
2020/06/03	2	9.26	94	9.29	9.30	-92	34,614	-0.27%
2020/06/02	0	0.00	5	9.16	9.14	-5	34,369	-0.01%
2020/06/01	12	9.14	73	9.14	9.11	-61	34,332	-0.18%
2020/05/29	6	8.99	6	9.06	9.09	0	34,099	0.00%
2020/05/28	4	9.04	0	0.00	9.00	4	33,815	0.01%
2020/05/27	21	9.06	60	9.07	9.07	-39	33,948	-0.11%
2020/05/26	0	0.00	11	9.05	9.02	-11	34,214	-0.03%
2020/05/25	5	8.88	20	8.96	8.97	-15	34,322	-0.04%
2020/05/22	7	8.95	1	8.99	8.93	6	34,457	0.02%
2020/05/21	2	9.01	17	9.07	9.01	-15	34,522	-0.04%
2020/05/20	4	9.02	0	0.00	9.02	4	34,534	0.01%
2020/05/19	0	0.00	4	9.01	9.00	-4	34,542	-0.01%
2020/05/18	0	0.00	6	8.98	8.95	-6	34,373	-0.02%
2020/05/15	5	8.98	0.6	8.97	8.95	4.4	34,217	0.01%
2020/05/14	10	9.01	0	0.00	8.99	10	34,006	0.03%
2020/05/13	3	9.04	11	9.05	9.04	-8	33,834	-0.02%
2020/05/12	24	9.03	10	9.04	9.04	14	33,932	0.04%
2020/05/11	5	9.05	15	9.10	9.10	-10	33,846	-0.03%
2020/05/08	30	9.00	2	9.00	8.98	28	33,671	0.08%
2020/05/07	5	8.97	4	9.00	8.93	1	33,666	0.00%
2020/05/06	6	8.87	0	0.00	8.90	6	33,670	0.02%
2020/05/05	7	8.94	16	8.99	8.92	-9	33,636	-0.03%
2020/05/04	3	8.73	2	8.85	8.93	1	33,672	0.00%
2020/04/30	4	9.07	25	9.06	9.06	-21	33,466	-0.06%
2020/04/29	2	8.95	75	8.96	8.98	-73	33,376	-0.22%
2020/04/28	2	8.75	58	8.71	8.76	-56	33,328	-0.17%
2020/04/27	1	8.61	15	8.63	8.58	-14	34,140	-0.04%
2020/04/24	22	8.41	15	8.44	8.40	7	34,012	0.02%
2020/04/23	11	8.39	1	8.46	8.43	10	34,060	0.03%
2020/04/22	10	8.32	0	0.00	8.39	10	33,930	0.03%
2020/04/21	29	8.39	17	8.40	8.36	12	33,923	0.04%
2020/04/20	12	8.61	0	0.00	8.56	12	33,551	0.04%
2020/04/17	1	8.70	2	8.68	8.60	-1	33,599	0.00%
2020/04/16	12.8	8.54	7	8.54	8.51	5.8	33,464	0.02%
2020/04/15	14	8.63	29.3	8.66	8.66	-15.3	33,094	-0.05%
2020/04/14	24	8.46	62	8.42	8.51	-38	32,751	-0.12%
2020/04/13	14	8.36	27	8.24	8.35	-13	32,360	-0.04%
2020/04/10	66	8.04	29	8.04	8.13	37	31,789	0.12%
2020/04/09	28	7.89	32	7.86	7.95	-4	31,596	-0.01%
2020/04/08	9.4	7.74	243	7.78	7.83	-233.6	31,500	-0.74%	大賣/鉅額交易
2020/04/07	102	7.75	1	7.78	7.76	101	31,386	0.32%	大買/鉅額交易
2020/04/06	142	7.60	12	7.62	7.65	130	31,416	0.41%	大買/鉅額交易
2020/04/01	5	7.53	1	7.45	7.51	4	31,248	0.01%
2020/03/31	43	7.57	8	7.66	7.42	35	31,109	0.11%
2020/03/30	24	7.64	64	7.56	7.74	-40	30,327	-0.13%
2020/03/27	77	7.81	83	7.87	7.81	-6	30,076	-0.02%
2020/03/26	2	7.56	13	7.60	7.60	-11	29,712	-0.04%
2020/03/25	60	7.51	30	7.54	7.54	30	29,961	0.10%
2020/03/24	18	7.29	8	7.30	7.26	10	29,536	0.03%
2020/03/23	20	7.04	7	7.13	7.01	13	29,297	0.04%
2020/03/20	19	7.32	83	7.20	7.35	-64	29,208	-0.22%
2020/03/19	285	7.02	99	7.10	6.90	186	28,477	0.65%	大買/鉅額交易
2020/03/18	27	7.54	38	7.59	7.50	-11	27,654	-0.04%
2020/03/17	180	7.68	56	7.73	7.60	124	27,212	0.46%	大買/鉅額交易
2020/03/16	49	8.02	23	8.03	7.93	26	26,615	0.10%
2020/03/13	49	7.92	111	7.99	8.29	-62	26,174	-0.24%	大賣/
2020/03/12	84	8.64	37	8.61	8.56	47	24,977	0.19%
2020/03/11	78	8.97	4	8.99	8.97	74	24,337	0.30%
2020/03/10	114	8.93	36	8.96	9.00	78	24,120	0.32%	大買/
2020/03/09	46	9.05	11	9.09	9.03	35	23,767	0.15%
2020/03/06	13	9.20	8	9.25	9.18	5	23,205	0.02%
2020/03/05	0	0.00	2.5	9.35	9.36	-2.5	23,122	-0.01%
2020/03/04	2	9.25	13	9.24	9.26	-11	23,182	-0.05%
2020/03/03	33	9.21	13	9.23	9.17	20	23,128	0.09%
2020/03/02	23	9.06	17	9.10	9.10	6	23,074	0.03%
2020/02/27	25	9.18	1	9.22	9.16	24	23,444	0.10%
2020/02/26	28	9.19	27	9.22	9.21	1	23,176	0.00%
2020/02/25	44	9.24	2	9.27	9.24	42	23,013	0.18%
2020/02/24	41	9.28	7	9.31	9.30	34	23,082	0.15%
2020/02/21	31	9.38	0	0.00	9.36	31	22,923	0.14%
2020/02/20	2	9.42	0	9.41	9.41	2	22,910	0.01%
2020/02/19	10	9.37	71	9.41	9.41	-61	22,921	-0.27%
2020/02/18	25	9.37	1	9.37	9.37	24	22,971	0.10%
2020/02/17	15	9.37	5	9.36	9.36	10	23,118	0.04%
2020/02/14	7	9.37	20	9.39	9.41	-13	23,340	-0.06%
2020/02/13	27	9.37	1.2	9.40	9.40	25.8	23,611	0.11%
2020/02/12	18	9.37	4	9.39	9.35	14	24,020	0.06%
2020/02/11	8	9.37	21	9.40	9.36	-13	24,391	-0.05%
2020/02/10	15	9.28	6.1	9.31	9.31	8.9	25,741	0.03%
2020/02/07	52	9.38	2	9.44	9.35	50	26,401	0.19%
2020/02/06	2	9.45	27.8	9.42	9.49	-25.8	27,017	-0.10%
2020/02/05	20	9.24	8	9.27	9.33	12	27,138	0.04%
2020/02/04	25	9.27	21	9.30	9.29	4	27,028	0.01%
2020/02/03	48	9.17	11	9.18	9.23	37	27,101	0.14%
2020/01/31	35	9.31	33	9.35	9.29	2	26,842	0.01%
2020/01/30	89.1	9.39	64	9.48	9.26	25.1	26,536	0.09%
2020/01/20	1	9.84	271	9.85	9.84	-270	25,320	-1.07%	大賣/鉅額交易
2020/01/17	3	9.85	4	9.84	9.85	-1	25,290	0.00%
2020/01/16	16	9.84	2	9.85	9.85	14	25,530	0.05%
2020/01/15	6	9.84	0	0.00	9.84	6	25,653	0.02%
2020/01/14	10	9.86	27	9.86	9.88	-17	25,665	-0.07%
2020/01/13	3	9.83	22.2	9.81	9.83	-19.2	25,487	-0.08%
2020/01/10	12	9.71	10	9.74	9.74	2	25,698	0.01%
2020/01/09	0	0.00	2	9.61	9.63	-2	25,855	-0.01%
2020/01/08	42	9.57	12	9.59	9.56	30	25,981	0.12%
2020/01/07	30	9.66	8	9.66	9.65	22	25,779	0.09%
2020/01/06	71	9.68	0	0.00	9.65	71	25,811	0.28%
2020/01/03	15	9.74	5	9.76	9.76	10	25,773	0.04%
2020/01/02	37	9.73	0	0.00	9.72	37	25,819	0.14%
2019/12/31	17	9.74	3	9.75	9.73	14	25,702	0.05%
2019/12/30	66	9.78	0	0.00	9.72	66	25,617	0.26%
2019/12/27	30	9.79	0	0.00	9.79	30	25,536	0.12%
2019/12/26	13	9.80	0	0.00	9.79	13	25,435	0.05%
2019/12/25	33	9.81	18	9.79	9.81	15	25,467	0.06%
2019/12/24	4	9.82	0	0.00	9.81	4	25,460	0.02%
2019/12/23	31.2	9.85	0	0.00	9.87	31.2	25,535	0.12%
2019/12/20	17	9.85	0	0.00	9.81	17	25,509	0.07%
2019/12/19	23	9.85	1.2	9.83	9.89	21.8	25,067	0.09%
2019/12/18	38.7	9.89	45	9.90	9.90	-6.3	24,854	-0.03%
2019/12/17	10	9.88	13	9.90	9.93	-3	24,888	-0.01%
2019/12/16	8	9.84	1	9.93	9.81	7	24,640	0.03%
2019/12/13	36	9.88	37.1	9.92	9.91	-1.1	24,391	0.00%
2019/12/12	5.3	9.72	1.1	9.78	9.77	4.2	23,478	0.02%
2019/12/11	193	9.70	1	9.67	9.69	192	23,270	0.83%	大買/鉅額交易
2019/12/10	1	9.66	3	9.67	9.66	-2	23,292	-0.01%
2019/12/09	1	9.69	2	9.68	9.66	-1	23,321	0.00%
2019/12/06	7	9.65	7	9.64	9.65	0	23,362	0.00%
2019/12/05	15	9.63	11	9.63	9.62	4	23,280	0.02%
2019/12/04	25	9.56	7.4	9.58	9.58	17.6	23,074	0.08%
2019/12/03	11	9.63	8	9.62	9.62	3	22,973	0.01%
2019/12/02	19	9.66	0	0.00	9.66	19	22,910	0.08%
2019/11/29	62	9.73	0	0.00	9.71	62	22,714	0.27%
2019/11/28	29	9.80	0	0.00	9.80	29	22,477	0.13%
2019/11/27	12.1	9.88	0.9	9.82	9.82	11.2	22,536	0.05%
2019/11/26	18	9.90	43	9.90	9.87	-25	22,388	-0.11%
2019/11/25	20	9.87	1	9.88	9.92	19	21,636	0.09%
2019/11/22	7	9.78	5	9.82	9.88	2	22,022	0.01%
2019/11/21	25	9.78	5	9.82	9.78	20	21,968	0.09%
2019/11/20	10.2	9.85	0	0.00	9.87	10.2	21,685	0.05%
2019/11/19	2	9.84	1	9.92	9.92	1	21,566	0.00%
2019/11/18	4	9.89	0.4	9.85	9.90	3.6	21,519	0.02%
2019/11/15	14	9.85	12	9.90	9.90	2	21,380	0.01%
2019/11/14	14	9.85	1	9.85	9.83	13	21,305	0.06%
2019/11/13	26.8	9.89	41	9.91	9.89	-14.2	21,386	-0.07%
2019/11/12	0	0.00	23	9.95	9.97	-23	21,254	-0.11%
2019/11/11	45.2	9.88	73.2	9.88	9.89	-28	21,061	-0.13%
2019/11/08	114.3	10.10	201	10.09	10.00	-86.7	20,524	-0.42%	大買/大賣/
2019/11/07	219.7	10.09	271	10.09	10.10	-51.3	20,082	-0.26%	大買/大賣/
2019/11/06	18.2	9.94	145.5	9.88	9.94	-127.3	18,601	-0.68%	大賣/鉅額交易
2019/11/05	82.2	9.83	8	9.82	9.86	74.2	18,098	0.41%
2019/11/04	5	9.63	2	9.61	9.65	3	17,590	0.02%
2019/11/01	2	9.50	21	9.52	9.54	-19	17,576	-0.11%
2019/10/31	25	9.53	4	9.56	9.50	21	17,750	0.12%
2019/10/30	5.2	9.50	0.5	9.50	9.53	4.7	17,597	0.03%
2019/10/29	48.1	9.50	0	9.45	9.48	48.1	17,591	0.27%
2019/10/28	50.2	9.48	59.1	9.49	9.50	-8.9	17,499	-0.05%
2019/10/25	131	9.49	2	9.51	9.47	129	17,436	0.74%	大買/鉅額交易
2019/10/24	0	0.00	16	9.54	9.54	-16	17,336	-0.09%
2019/10/23	51	9.41	5	9.40	9.41	46	17,087	0.27%
2019/10/22	101	9.47	7	9.48	9.49	94	17,005	0.55%	大買/
2019/10/21	0	0.00	3	9.45	9.45	-3	16,986	-0.02%
2019/10/18	54	9.41	0	0.00	9.47	54	16,897	0.32%
2019/10/17	51	9.46	133	9.43	9.46	-82	16,469	-0.50%	大賣/
2019/10/16	0	0.00	8	9.28	9.34	-8	16,019	-0.05%
2019/10/15	8	9.24	0	0.00	9.24	8	16,026	0.05%
2019/10/14	1	9.25	13	9.25	9.27	-12	16,051	-0.07%
2019/10/09	50	9.15	0	0.00	9.11	50	15,930	0.31%
2019/10/08	3	9.21	63	9.20	9.20	-60	15,837	-0.38%
2019/10/07	5	9.17	1	9.15	9.15	4	15,905	0.03%
2019/10/03	29	9.14	0	0.00	9.14	29	15,974	0.18%
2019/10/02	1	9.25	0	0.00	9.25	1	15,890	0.01%
2019/10/01	1	9.25	2	9.28	9.29	-1	15,899	-0.01%
2019/09/27	41.3	9.29	1	9.24	9.24	40.3	16,020	0.25%
2019/09/26	4	9.32	20	9.34	9.31	-16	16,324	-0.10%
2019/09/25	21	9.33	0	0.00	9.34	21	16,467	0.13%
2019/09/24	11	9.40	0	0.00	9.37	11	16,455	0.07%
2019/09/23	0	0.00	2	9.39	9.39	-2	16,623	-0.01%
2019/09/20	2	9.38	0	0.00	9.37	2	16,873	0.01%
2019/09/18	70	9.43	1	9.42	9.42	69	16,719	0.41%
2019/09/17	1	9.39	5	9.45	9.45	-4	16,676	-0.02%
2019/09/16	5	9.44	41	9.49	9.44	-36	16,935	-0.21%
2019/09/12	0	0.00	6	9.44	9.44	-6	16,974	-0.04%
2019/09/11	13	9.39	1.2	9.42	9.40	11.8	17,073	0.07%
2019/09/10	0	0.00	12	9.38	9.39	-12	16,977	-0.07%
2019/09/09	6	9.33	31	9.30	9.32	-25	16,832	-0.15%
2019/09/06	4	9.27	7	9.26	9.25	-3	16,853	-0.02%
2019/09/05	2	9.21	28	9.22	9.28	-26	16,910	-0.15%
2019/09/04	1	9.15	25	9.11	9.15	-24	16,818	-0.14%
2019/09/03	0	0.00	1	9.14	9.07	-1	16,907	-0.01%
2019/09/02	0	0.00	2	9.13	9.13	-2	16,980	-0.01%
2019/08/30	0	0.00	3	9.06	9.09	-3	17,154	-0.02%
2019/08/29	11	8.99	0	0.00	8.99	11	17,126	0.06%
2019/08/28	9	9.02	8	9.04	9.02	1	17,213	0.01%
2019/08/27	62	9.00	0	0.00	8.96	62	17,343	0.36%
2019/08/26	7	9.01	0	0.00	9.00	7	17,126	0.04%
2019/08/23	5	9.03	0	0.00	9.05	5	17,253	0.03%
2019/08/22	0	0.00	2	9.10	9.06	-2	17,462	-0.01%
2019/08/21	59	9.05	0	0.00	9.05	59	19,290	0.31%
2019/08/19	0	0.00	2	9.17	9.13	-2	19,450	-0.01%
2019/08/16	2	8.99	20	9.15	9.16	-18	19,725	-0.09%
2019/08/15	29	9.01	0	0.00	9.01	29	19,763	0.15%
2019/08/14	8	9.07	0	0.00	9.06	8	20,211	0.04%
2019/08/13	20	9.08	1	9.12	9.06	19	20,299	0.09%
2019/08/12	2	9.07	17	9.04	9.12	-15	20,643	-0.07%
2019/08/07	53	9.00	2	8.99	8.99	51	21,188	0.24%
2019/08/06	51	9.01	16	9.01	9.02	35	21,745	0.16%
2019/08/05	32	9.09	4	9.11	9.08	28	21,641	0.13%
2019/08/02	10	9.14	9	9.15	9.15	1	21,731	0.00%
2019/08/01	41	9.21	4	9.23	9.22	37	22,011	0.17%
2019/07/31	43	9.37	0	0.00	9.28	43	22,200	0.19%
2019/07/30	0	0.00	4	9.36	9.37	-4	22,246	-0.02%
2019/07/29	0	0.00	2	9.35	9.35	-2	22,397	-0.01%
2019/07/26	4	9.28	8	9.29	9.32	-4	22,450	-0.02%
2019/07/25	29	9.27	58	9.27	9.25	-29	22,706	-0.13%
2019/07/24	21	9.27	2	9.29	9.27	19	23,004	0.08%
2019/07/23	5	9.29	0	0.00	9.26	5	23,066	0.02%
2019/07/22	3	9.33	76.4	9.33	9.32	-73.4	23,024	-0.32%
2019/07/19	6	9.34	8	9.38	9.32	-2	23,094	-0.01%
2019/07/18	2	9.34	3.5	9.35	9.33	-1.5	23,137	-0.01%
2019/07/17	8	9.34	5.1	9.37	9.37	2.9	23,174	0.01%
2019/07/16	0	0.00	10	9.36	9.43	-10	22,952	-0.04%
2019/07/15	2.2	9.41	0	0.00	9.40	2.2	22,868	0.01%
2019/07/12	5	9.44	2	9.44	9.41	3	23,187	0.01%
2019/07/11	6	9.48	59	9.43	9.48	-53	23,178	-0.23%
2019/07/10	1	9.29	7	9.30	9.29	-6	23,037	-0.03%
2019/07/09	10	9.28	5	9.29	9.28	5	23,142	0.02%
2019/07/08	4	9.30	13	9.31	9.33	-9	23,172	-0.04%
2019/07/05	9	9.32	0	0.00	9.32	9	23,361	0.04%
2019/07/04	252	9.34	2	9.30	9.32	250	23,841	1.05%	大買/鉅額交易
2019/07/03	47	9.51	47	9.54	9.50	0	23,813	0.00%
2019/07/02	15	9.52	0	0.00	9.55	15	23,719	0.06%
2019/07/01	24	9.52	4	9.53	9.50	20	23,633	0.08%
2019/06/28	6	9.49	3	9.53	9.47	3	23,650	0.01%
2019/06/26	4	9.47	4	9.50	9.50	0	24,068	0.00%
2019/06/25	2	9.51	2	9.48	9.54	0	24,332	0.00%
2019/06/24	0	0.00	4	9.50	9.53	-4	24,293	-0.02%
2019/06/21	4	9.46	17	9.48	9.46	-13	24,438	-0.05%
2019/06/20	9	9.50	10	9.52	9.50	-1	24,298	0.00%
2019/06/19	3	9.40	4	9.45	9.47	-1	24,178	0.00%
2019/06/18	4	9.36	9	9.35	9.36	-5	24,121	-0.02%
2019/06/17	4	9.34	17	9.32	9.31	-13	24,248	-0.05%
2019/06/14	41	9.29	9	9.29	9.27	32	24,662	0.13%
2019/06/13	35	9.29	2	9.28	9.27	33	24,631	0.13%
2019/06/12	29	9.32	8	9.37	9.37	21	25,001	0.08%
2019/06/11	47	9.46	5	9.46	9.43	42	25,018	0.17%
2019/06/10	81	9.51	0	0.00	9.53	81	24,867	0.33%
2019/06/06	31	9.42	35	9.41	9.45	-4	24,846	-0.02%
2019/06/05	0	0.00	7	9.36	9.33	-7	24,822	-0.03%
2019/06/04	59	9.30	9	9.29	9.30	50	24,760	0.20%
2019/06/03	11	9.23	4	9.26	9.25	7	24,647	0.03%
2019/05/31	10	9.24	23	9.27	9.30	-13	24,643	-0.05%
2019/05/30	12	9.20	35	9.20	9.24	-23	24,469	-0.09%
2019/05/29	42	9.12	2	9.18	9.10	40	24,505	0.16%
2019/05/28	3	9.14	2	9.28	9.14	1	24,400	0.00%
2019/05/27	17	9.19	2	9.23	9.23	15	22,768	0.07%
2019/05/24	5	9.17	6	9.21	9.20	-1	22,801	0.00%
2019/05/23	30	9.16	10	9.20	9.20	20	22,752	0.09%
2019/05/22	23	9.29	34	9.31	9.30	-11	22,513	-0.05%
2019/05/21	52	9.44	59.3	9.43	9.42	-7.3	22,425	-0.03%
2019/05/20	124	9.15	8	9.14	9.16	116	21,915	0.53%	大買/鉅額交易
2019/05/17	41	9.05	17	9.12	9.05	24	21,729	0.11%
2019/05/16	69	9.13	9	9.13	9.03	60	21,397	0.28%
2019/05/15	3	9.24	4	9.26	9.23	-1	21,106	0.00%
2019/05/14	116.5	9.28	1	9.35	9.21	115.5	21,090	0.55%	大買/鉅額交易
2019/05/13	59.2	9.50	9	9.54	9.48	50.2	20,271	0.25%
2019/05/10	33	9.50	6	9.54	9.48	27	20,290	0.13%
2019/05/09	59	9.53	11	9.57	9.50	48	20,104	0.24%
2019/05/08	85	9.66	2	9.69	9.65	83	19,659	0.42%
2019/05/07	49.3	9.78	0	0.00	9.75	49.3	19,271	0.26%
2019/05/06	6	9.82	12	9.90	9.81	-6	19,210	-0.03%
2019/05/03	134	9.92	12	9.92	9.92	122	19,237	0.63%	大買/鉅額交易
2019/05/02	162	9.93	6	9.92	9.91	156	19,193	0.81%	大買/鉅額交易
2019/04/30	33	9.94	6	9.96	9.95	27	18,925	0.14%
2019/04/29	3	9.99	20	9.98	10.05	-17	18,540	-0.09%
2019/04/26	11	9.93	20	9.93	9.96	-9	18,447	-0.05%
2019/04/25	5	9.97	0	0.00	9.96	5	18,460	0.03%
2019/04/24	2	9.98	0	0.00	9.97	2	18,421	0.01%
2019/04/23	10	9.98	2	9.99	9.99	8	18,498	0.04%
2019/04/22	1	10.00	49	10.00	9.99	-48	18,469	-0.26%
2019/04/19	0	0.00	5	10.00	10.00	-5	18,512	-0.03%
2019/04/18	8	10.00	12	9.99	10.00	-4	18,539	-0.02%
2019/04/17	1.1	10.00	0	0.00	10.00	1.1	18,487	0.01%
2019/04/15	5	10.05	53.1	10.00	10.00	-48.1	18,479	-0.26%
2019/04/12	5	10.05	1	10.05	10.10	4	18,693	0.02%
2019/04/11	16	10.07	2.2	10.00	10.05	13.8	18,594	0.07%
2019/04/10	1	10.05	23	10.09	10.05	-22	18,387	-0.12%
2019/04/09	10	10.05	0.2	10.00	10.05	9.8	17,940	0.05%
2019/04/08	16	10.04	11	10.00	10.05	5	17,801	0.03%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/02	0	10.05	0	0.00	10.05	0	17,350	0.00%
2019/04/01	45	10.11	0	0.00	10.05	45	17,227	0.26%
2019/03/29	0	10.20	98	10.26	10.30	-98	16,867	-0.58%
2019/03/28	1.2	10.10	53	10.15	10.15	-51.8	16,524	-0.31%
2019/03/27	19	10.10	13	10.10	10.05	6	16,354	0.04%
2019/03/26	17	10.08	0	0.00	10.10	17	16,401	0.10%
2019/03/25	31	10.00	40	10.03	10.00	-9	16,538	-0.05%
2019/03/22	62	10.17	0	0.00	10.20	62	16,380	0.38%
2019/03/21	20	10.15	52	10.15	10.20	-32	16,388	-0.20%
2019/03/20	6	10.15	40	10.15	10.20	-34	16,230	-0.21%
2019/03/19	56	10.20	2	10.23	10.15	54	16,204	0.33%
2019/03/18	10	10.05	2	10.05	10.10	8	15,988	0.05%
2019/03/15	34	9.96	34	10.01	10.05	0	16,111	0.00%
2019/03/14	22	9.97	0	0.00	9.95	22	15,711	0.14%
2019/03/13	0	0.00	3	10.00	10.00	-3	15,829	-0.02%
2019/03/12	35	9.98	28	9.99	9.99	7	15,957	0.04%
2019/03/11	25	9.93	0	0.00	9.90	25	16,141	0.15%
2019/03/08	6	9.91	5	9.92	9.92	1	16,271	0.01%
2019/03/07	0	0.00	4	9.93	9.95	-4	17,306	-0.02%
2019/03/05	94	9.93	0	0.00	9.90	94	17,481	0.54%
2019/03/04	7	9.93	2	9.96	9.94	5	17,435	0.03%
2019/02/27	0	0.00	10	9.99	9.97	-10	17,368	-0.06%
2019/02/26	6	9.98	1	10.00	9.97	5	17,387	0.03%
2019/02/25	0	0.00	4.3	10.03	10.00	-4.3	17,307	-0.03%
2019/02/22	5	9.97	0	0.00	9.99	5	17,440	0.03%
2019/02/21	0	0.00	7	9.97	10.00	-7	17,543	-0.04%
2019/02/20	0	0.00	4	9.99	10.00	-4	17,636	-0.02%
2019/02/19	15	9.93	2	9.92	9.97	13	17,617	0.07%
2019/02/18	0	0.00	4	9.93	9.92	-4	17,706	-0.02%
2019/02/15	23	9.87	2	9.92	9.86	21	17,768	0.12%
2019/02/14	10	9.89	1.1	9.91	9.86	8.9	17,845	0.05%
2019/02/13	6	9.88	4	9.93	9.94	2	17,924	0.01%
2019/02/12	2	9.87	0	0.00	9.90	2	17,928	0.01%
2019/02/11	11	9.97	5	9.99	9.91	6	18,096	0.03%
2019/01/30	0	0.00	28	10.00	9.98	-28	18,161	-0.15%
2019/01/29	0	0.00	1	9.98	10.00	-1	17,936	-0.01%
2019/01/28	2	9.97	0	0.00	9.97	2	17,944	0.01%
2019/01/25	1	9.93	2	9.92	9.97	-1	18,010	-0.01%
2019/01/24	10	9.78	105	9.79	9.92	-95	17,936	-0.53%	大賣/
2019/01/23	1	9.80	0	0.00	9.81	1	18,096	0.01%
2019/01/22	4	9.94	0	0.00	9.90	4	18,200	0.02%
2019/01/21	4	9.95	5	9.94	9.95	-1	18,219	-0.01%
2019/01/18	0	0.00	11	9.87	9.91	-11	18,554	-0.06%
2019/01/17	8	9.82	1	9.83	9.84	7	19,253	0.04%
2019/01/16	0	0.00	21	9.96	9.91	-21	19,767	-0.11%
2019/01/15	0	0.00	1	9.93	9.93	-1	20,161	-0.01%
2019/01/14	13	9.80	0	0.00	9.81	13	20,159	0.06%
2019/01/11	7	9.88	8	9.90	9.91	-1	20,775	0.00%
2019/01/10	2	9.84	1	9.90	9.90	1	21,140	0.00%
2019/01/09	0	0.00	3	9.91	9.90	-3	21,541	-0.01%
2019/01/08	3.1	9.70	848	9.70	9.70	-845	21,596	-3.91%	大賣/鉅額交易
2019/01/07	0	0.00	213	9.72	9.75	-213	22,042	-0.97%	大賣/鉅額交易
2019/01/04	15	9.49	121.3	9.53	9.45	-106.3	22,438	-0.47%	大賣/鉅額交易
2019/01/03	10	9.60	5	9.62	9.63	5	23,773	0.02%
2019/01/02	6.3	9.66	0	0.00	9.68	6.3	24,026	0.03%
2018/12/28	1	9.75	10	9.76	9.72	-9	24,167	-0.04%
2018/12/27	10.1	9.75	11	9.71	9.76	-0.9	24,593	0.00%
2018/12/26	1	9.64	0	0.00	9.61	1	24,823	0.00%
2018/12/25	13	9.62	0	0.00	9.62	13	24,968	0.05%
2018/12/24	6	9.74	0	0.00	9.76	6	25,407	0.02%
2018/12/22	2	9.75	0	0.00	9.73	2	25,680	0.01%
2018/12/21	0	0.00	21	9.64	9.77	-21	26,107	-0.08%
2018/12/20	3	9.68	0.5	9.67	9.63	2.5	26,950	0.01%
2018/12/19	1	9.75	0	0.00	9.75	1	27,316	0.00%
2018/12/18	22.3	9.81	0	0.00	9.71	22.3	27,273	0.08%
2018/12/17	0.3	9.93	2	9.94	9.92	-1.7	27,377	-0.01%
2018/12/14	0	0.00	9	9.95	9.95	-9	27,423	-0.03%
2018/12/13	1	9.92	8	9.99	9.99	-7	27,602	-0.03%
2018/12/12	129	9.92	0	0.00	9.93	129	27,862	0.46%	大買/鉅額交易
2018/12/10	26	9.94	0	0.00	9.91	26	27,961	0.09%
2018/12/07	1	9.97	0	0.00	10.05	1	27,942	0.00%
2018/12/06	107	9.96	0	0.00	9.97	107	28,098	0.38%	大買/鉅額交易
2018/12/05	6	10.01	2	10.03	10.05	4	28,180	0.01%
2018/12/04	0	0.00	2.7	10.10	10.15	-2.7	28,309	-0.01%
2018/12/03	3	10.15	0	0.00	10.15	3	28,223	0.01%
2018/11/30	100	10.00	111	10.26	10.00	-11	28,230	-0.04%	大賣/
2018/11/29	2	10.00	0	0.00	9.99	2	27,607	0.01%
2018/11/28	1	9.98	1	10.05	10.05	0	27,533	0.00%
2018/11/27	0	0.00	1	9.98	9.99	-1	27,385	0.00%
2018/11/26	15	10.02	0	0.00	9.96	15	27,647	0.05%
2018/11/22	104	9.98	0	0.00	9.98	104	27,636	0.38%	大買/鉅額交易
2018/11/21	4	9.98	30	9.96	10.05	-26	27,569	-0.09%
2018/11/20	3	10.00	0	0.00	10.00	3	27,449	0.01%
2018/11/19	2	10.05	3	10.05	10.05	-1	27,427	0.00%
2018/11/16	10	10.05	32	10.06	10.10	-22	27,367	-0.08%
2018/11/15	11	10.05	10	10.05	10.05	1	27,313	0.00%
2018/11/14	0	0.00	1	10.05	10.00	-1	27,296	0.00%
2018/11/13	1	9.85	81	9.97	10.00	-80	27,466	-0.29%
2018/11/12	1	9.95	1	10.05	10.05	0	27,341	0.00%
2018/11/09	3	10.00	0	0.00	10.10	3	27,378	0.01%
2018/11/08	0	0.00	3	10.15	10.15	-3	27,347	-0.01%
2018/11/07	3	10.02	5	10.05	10.10	-2	27,310	-0.01%
2018/11/06	111	9.94	0	0.00	9.93	111	27,451	0.40%	大買/鉅額交易
2018/11/05	11	9.84	6	9.87	9.95	5	27,692	0.02%
2018/11/02	6	9.90	2	9.89	9.96	4	27,713	0.01%
2018/11/01	1	9.90	0	0.00	9.90	1	27,817	0.00%
2018/10/31	3.2	9.90	3	9.92	9.93	0.2	27,948	0.00%
2018/10/30	0	0.00	9	9.75	9.76	-9	27,967	-0.03%
2018/10/29	9	9.56	26	9.55	9.60	-17	28,118	-0.06%
2018/10/26	16	9.55	0	0.00	9.55	16	28,463	0.06%
2018/10/25	21	9.52	28	9.54	9.51	-7	28,360	-0.02%
2018/10/24	67	9.76	3.1	9.79	9.76	63.9	27,969	0.23%
2018/10/23	40	9.96	0	0.00	9.94	40	27,462	0.15%
2018/10/22	3	9.96	0	0.00	10.05	3	27,152	0.01%
2018/10/19	84	10.00	33	10.00	10.00	51	27,173	0.19%
2018/10/18	18	10.06	11	10.19	10.10	7	27,036	0.03%
2018/10/17	14	10.34	6	10.20	10.20	8	26,848	0.03%
2018/10/16	14	10.20	21	10.18	10.20	-7	26,642	-0.03%
2018/10/15	11	10.21	15	10.15	10.25	-4	26,525	-0.02%
2018/10/12	15.8	10.20	7	10.21	10.35	8.8	26,253	0.03%
2018/10/11	33	10.24	136	10.22	10.20	-103	25,918	-0.40%	大賣/鉅額交易
2018/10/09	1	10.85	2	10.90	10.85	-1	24,426	0.00%
2018/10/08	4	10.91	3	10.97	10.90	1	24,243	0.00%
2018/10/05	4	10.93	1	10.95	10.95	3	24,502	0.01%
2018/10/04	47	11.02	4	11.05	11.00	43	25,037	0.17%
2018/10/03	1	11.10	0	0.00	11.15	1	25,398	0.00%
2018/10/02	3	11.22	1	11.15	11.20	2	26,319	0.01%
2018/10/01	5	11.40	9	11.45	11.40	-4	26,335	-0.02%
2018/09/28	67	11.46	8	11.45	11.40	59	26,474	0.22%
2018/09/27	3	11.40	70	11.39	11.45	-67	26,475	-0.25%
2018/09/26	4	11.23	11	11.24	11.25	-7	25,767	-0.03%
2018/09/25	0	0.00	17	11.10	11.15	-17	26,034	-0.07%
2018/09/21	0	0.00	16	11.06	11.10	-16	26,434	-0.06%
2018/09/19	2	10.90	4	10.98	11.00	-2	26,480	-0.01%
2018/09/18	3	10.85	0	0.00	10.85	3	26,422	0.01%
2018/09/17	0	0.00	1	10.90	10.90	-1	26,281	0.00%
2018/09/14	0	0.00	48	10.94	10.95	-48	26,638	-0.18%
2018/09/13	0	0.00	31	10.85	10.85	-31	26,355	-0.12%
2018/09/12	2	10.80	0	0.00	10.80	2	26,327	0.01%
2018/09/11	0	0.00	1	10.80	10.80	-1	26,318	0.00%
2018/09/10	4	10.68	13	10.70	10.75	-9	26,532	-0.03%
2018/09/07	0.1	10.80	28	10.80	10.80	-27.9	27,267	-0.10%
2018/09/06	5	10.70	22	10.72	10.80	-17	27,401	-0.06%
2018/09/05	11	10.83	0	0.00	10.80	11	27,301	0.04%
2018/09/04	9	10.98	0	0.00	10.95	9	27,037	0.03%
2018/09/03	2	11.00	0	0.00	11.00	2	27,172	0.01%
2018/08/31	2	11.00	7	11.03	11.10	-5	27,395	-0.02%
2018/08/30	0	10.95	0	0.00	10.95	0	27,363	0.00%
2018/08/29	6	11.03	25.2	11.06	11.10	-19.2	27,484	-0.07%
2018/08/28	16	11.01	3.9	11.03	11.05	12.1	27,586	0.04%
2018/08/24	22	10.95	0	0.00	11.00	22	27,819	0.08%
2018/08/23	0	0.00	4	10.96	11.00	-4	28,716	-0.01%
2018/08/22	5	10.95	0	0.00	10.95	5	29,422	0.02%
2018/08/21	1	10.95	32	10.92	11.00	-31	29,663	-0.10%
2018/08/20	8	10.87	0	0.00	10.85	8	29,777	0.03%
2018/08/17	2	11.00	0	0.00	10.95	2	29,711	0.01%
2018/08/16	2	10.90	35.7	10.91	10.95	-33.7	29,858	-0.11%
2018/08/15	22	10.90	0	0.00	10.85	22	29,768	0.07%
2018/08/14	72	10.85	0.1	10.90	10.90	71.9	29,911	0.24%
2018/08/13	9	10.88	2.6	10.90	10.85	6.4	30,059	0.02%
2018/08/10	3	11.02	3	11.08	11.00	0	30,506	0.00%
2018/08/09	2	11.05	0	11.00	11.00	2	30,503	0.01%
2018/08/08	4	11.00	5	11.00	11.05	-1	31,054	0.00%
2018/08/07	3	10.93	5	11.00	10.95	-2	31,079	-0.01%
2018/08/06	46	10.98	5	10.95	10.95	41	31,072	0.13%
2018/08/03	107	11.00	4	11.04	11.05	103	30,918	0.33%	大買/鉅額交易
2018/08/02	114	11.05	0	0.00	11.00	114	30,925	0.37%	大買/鉅額交易
2018/08/01	159	11.14	3	11.12	11.20	156	30,827	0.51%	大買/鉅額交易
2018/07/31	0	0.00	21	11.14	11.20	-21	30,860	-0.07%
2018/07/30	0	0.00	1	11.10	11.10	-1	30,818	0.00%
2018/07/27	4	11.18	0	11.15	11.15	4	30,937	0.01%
2018/07/26	11	11.22	0	0.00	11.20	11	31,232	0.04%
2018/07/25	1	11.20	26	11.13	11.20	-25	31,808	-0.08%
2018/07/24	12	11.00	20	11.00	11.05	-8	31,884	-0.03%
2018/07/23	1	11.05	11	11.00	11.00	-10	32,062	-0.03%
2018/07/20	7	10.95	17.5	10.95	10.95	-10.5	32,382	-0.03%
2018/07/19	4	11.00	0	0.00	10.95	4	32,873	0.01%
2018/07/18	4	11.05	30.1	11.05	11.05	-26.1	33,703	-0.08%
2018/07/17	1.2	10.95	9	11.00	11.00	-7.8	35,203	-0.02%
2018/07/16	0	0.00	10	11.00	10.95	-10	36,199	-0.03%
2018/07/13	16	10.92	3	10.90	11.00	13	36,553	0.04%
2018/07/12	48	10.95	30	10.95	11.00	18	36,217	0.05%
2018/07/11	34	11.39	195.2	11.44	11.45	-161.2	35,542	-0.45%	大賣/鉅額交易
2018/07/10	7	11.42	1	11.45	11.40	6	35,109	0.02%
2018/07/06	0	0.00	15	11.32	11.35	-15	34,120	-0.04%
2018/07/05	0	0.00	17	11.34	11.35	-17	34,131	-0.05%
2018/07/04	0	0.00	45	11.31	11.40	-45	34,416	-0.13%
2018/07/03	1	11.30	27	11.33	11.35	-26	34,469	-0.08%
2018/07/02	6	11.30	18	11.30	11.30	-12	34,037	-0.04%
2018/06/29	7	11.15	0	0.00	11.15	7	33,748	0.02%
2018/06/28	42.1	11.14	24	11.08	11.10	18.1	33,622	0.05%
2018/06/27	2	11.23	0	0.00	11.15	2	33,632	0.01%
2018/06/26	0	0.00	21	11.28	11.35	-21	33,854	-0.06%
2018/06/25	15	11.29	62.2	11.23	11.30	-47.2	34,042	-0.14%
2018/06/22	20	11.07	0	0.00	11.05	20	33,898	0.06%
2018/06/21	5	11.20	14	11.19	11.10	-9	34,150	-0.03%
2018/06/20	1	11.15	33	11.13	11.10	-32	34,629	-0.09%
2018/06/19	96	11.05	0	0.00	11.05	96	34,671	0.28%
2018/06/15	25	11.14	2	11.15	11.20	23	34,349	0.07%
2018/06/14	9.1	11.20	10	11.20	11.15	-0.9	33,571	0.00%
2018/06/13	39	11.30	4	11.30	11.30	35	33,422	0.10%
2018/06/12	5.2	11.40	1	11.35	11.35	4.2	34,411	0.01%
2018/06/11	0	0.00	6.5	11.51	11.50	-6.5	34,449	-0.02%
2018/06/08	3	11.45	4	11.50	11.50	-1	34,826	0.00%
2018/06/07	30	11.50	63	11.53	11.55	-33	35,044	-0.09%
2018/06/06	22	11.45	30.5	11.48	11.45	-8.5	35,311	-0.02%
2018/06/05	4	11.45	7	11.41	11.45	-3	35,361	-0.01%
2018/06/04	6	11.33	1	11.35	11.40	5	35,276	0.01%
2018/06/01	21.1	11.30	6	11.35	11.35	15.1	35,316	0.04%
2018/05/31	10	11.25	15	11.27	11.25	-5	35,358	-0.01%
2018/05/30	49	11.13	5	11.15	11.10	44	34,748	0.13%
2018/05/29	49	11.41	0	0.00	11.35	49	34,448	0.14%
2018/05/28	22	11.58	4	11.59	11.50	18	34,649	0.05%
2018/05/25	12	11.50	3	11.57	11.55	9	34,981	0.03%
2018/05/24	502	11.50	499	11.55	11.50	3	35,263	0.01%	大買/大賣/
2018/05/23	2	11.43	6.3	11.50	11.40	-4.3	36,062	-0.01%
2018/05/22	16	11.51	11	11.55	11.50	5	36,335	0.01%
2018/05/21	10.5	11.64	5	11.68	11.65	5.5	36,840	0.01%
2018/05/18	2	11.55	30	11.51	11.55	-28	37,681	-0.07%
2018/05/17	1.5	11.35	1	11.45	11.35	0.5	37,469	0.00%
2018/05/16	1	11.35	56	11.35	11.40	-55	37,483	-0.15%
2018/05/15	7	11.25	5	11.23	11.20	2	37,668	0.01%
2018/05/14	0.7	11.15	3	11.23	11.20	-2.3	39,051	-0.01%
2018/05/11	6	11.10	0	0.00	11.20	6	39,321	0.02%
2018/05/10	18.9	11.12	67	11.15	11.10	-48.1	39,292	-0.12%
2018/05/09	7	11.14	28	11.14	11.15	-21	39,327	-0.05%
2018/05/08	9.9	11.02	12.3	11.01	11.05	-2.4	39,516	-0.01%
2018/05/07	1	10.95	10	10.90	10.95	-9	39,532	-0.02%
2018/05/04	25	10.99	65	11.00	10.90	-40	39,535	-0.10%
2018/05/03	33	11.00	36	11.03	11.00	-3	39,683	-0.01%
2018/05/02	45	11.14	100	11.13	11.05	-55	39,779	-0.14%
2018/04/30	23	11.18	110	11.18	11.25	-87	39,665	-0.22%	大賣/
2018/04/27	12	11.00	6.2	11.00	11.00	5.8	40,057	0.01%
2018/04/26	8.5	10.96	38	10.98	10.95	-29.5	40,177	-0.07%
2018/04/25	33	10.90	15	10.98	10.95	18	40,096	0.04%
2018/04/24	11	11.02	67	11.04	11.05	-56	40,102	-0.14%
2018/04/23	56	10.94	72	10.98	11.05	-16	39,666	-0.04%
2018/04/20	21	10.60	37.6	10.68	10.75	-16.6	38,503	-0.04%
2018/04/19	10	10.55	12	10.55	10.60	-2	37,944	-0.01%
2018/04/18	10	10.40	3.1	10.40	10.45	6.9	37,983	0.02%
2018/04/17	3	10.40	3	10.50	10.35	0	38,857	0.00%
2018/04/16	10.2	10.50	1	10.55	10.45	9.2	40,208	0.02%
2018/04/13	20	10.55	3.4	10.55	10.60	16.6	40,724	0.04%
2018/04/12	13	10.55	14	10.55	10.55	-1	41,261	0.00%
2018/04/11	11	10.55	0	0.00	10.50	11	41,599	0.03%
2018/04/10	33	10.41	4	10.48	10.55	29	41,464	0.07%
2018/04/09	14.7	10.40	0	0.00	10.40	14.7	41,076	0.04%
2018/04/03	0	0.00	2	10.40	10.35	-2	40,782	0.00%
2018/04/02	0	0.00	29	10.34	10.35	-29	40,644	-0.07%
2018/03/31	2	10.33	0	0.00	10.30	2	40,775	0.00%
2018/03/30	1	10.35	5	10.40	10.40	-4	40,939	-0.01%
2018/03/29	9	10.27	14.1	10.30	10.30	-5.1	40,860	-0.01%
2018/03/28	7	10.31	40	10.35	10.35	-33	40,760	-0.08%
2018/03/26	11.1	10.27	3	10.25	10.30	8.1	40,869	0.02%
2018/03/23	7.1	10.28	5	10.30	10.35	2.1	41,661	0.01%
2018/03/22	15.3	10.52	115	10.50	10.45	-99.7	41,967	-0.24%	大賣/
2018/03/20	4.9	10.51	1	10.55	10.50	3.9	42,484	0.01%
2018/03/19	190.2	10.60	7	10.56	10.55	183.2	42,833	0.43%	大買/鉅額交易
2018/03/16	3.2	10.49	16	10.50	10.65	-12.8	42,997	-0.03%
2018/03/15	0	0.00	2.8	10.53	10.55	-2.8	42,694	-0.01%
2018/03/14	18	10.58	16	10.53	10.50	2	42,621	0.00%
2018/03/13	6.5	10.55	20	10.61	10.65	-13.5	42,281	-0.03%
2018/03/12	31	10.55	25	10.58	10.60	6	42,230	0.01%
2018/03/09	5	10.45	221	10.45	10.45	-216	42,381	-0.51%	大賣/鉅額交易
2018/03/08	8	10.40	10.1	10.45	10.40	-2.1	42,817	0.00%
2018/03/07	0.1	10.35	2	10.40	10.40	-1.9	43,672	0.00%
2018/03/06	52	10.40	68	10.38	10.40	-16	44,019	-0.04%
2018/03/05	80	10.41	208	10.40	10.30	-128	44,215	-0.29%	大賣/鉅額交易
2018/03/02	5.2	10.39	0	0.00	10.40	5.2	43,848	0.01%
2018/03/01	11	10.42	0	0.00	10.50	11	43,345	0.03%
2018/02/27	16	10.53	1	10.55	10.50	15	42,976	0.03%
2018/02/26	31	10.61	100.1	10.60	10.55	-69.1	42,557	-0.16%
2018/02/23	2,117	10.65	2,137	10.70	10.65	-20	42,270	-0.05%	大買/大賣/
2018/02/22	1,107	10.40	1,100	10.45	10.50	7	42,017	0.02%	大買/大賣/
2018/02/21	12	10.40	18.4	10.47	10.50	-6.4	42,642	-0.02%
2018/02/12	29	10.31	35	10.36	10.35	-6	41,988	-0.01%
2018/02/09	25	9.94	26	9.91	10.00	-1	40,886	0.00%
2018/02/08	16	10.09	10	10.05	10.10	6	40,428	0.01%
2018/02/07	31	10.13	20	10.15	10.10	11	40,462	0.03%
2018/02/06	187	9.96	77	9.93	9.89	110	39,683	0.28%	大買/鉅額交易
2018/02/05	17	10.45	34	10.44	10.50	-17	38,247	-0.04%
2018/02/02	10	10.70	11	10.70	10.65	-1	37,800	0.00%
2018/02/01	14	10.70	0	0.00	10.65	14	37,795	0.04%
2018/01/31	23	10.57	0	0.00	10.70	23	37,516	0.06%
2018/01/30	28	10.77	10	10.75	10.70	18	37,117	0.05%
2018/01/29	13	10.74	0	0.00	10.75	13	36,855	0.04%
2018/01/26	0	0.00	1	10.75	10.75	-1	36,548	0.00%
2018/01/25	1	10.70	47.5	10.75	10.80	-46.5	36,219	-0.13%
2018/01/24	5	10.57	43	10.61	10.75	-38	35,920	-0.11%
2018/01/23	29	10.62	10	10.70	10.70	19	35,434	0.05%
2018/01/22	20	10.80	12	10.81	10.85	8	34,580	0.02%
2018/01/19	9	10.84	18.1	10.85	10.90	-9.1	34,377	-0.03%
2018/01/18	4.8	10.88	7	10.90	10.90	-2.2	33,891	-0.01%
2018/01/17	18	10.68	107	10.70	10.80	-89	33,208	-0.27%	大賣/
2018/01/16	9	10.65	10	10.70	10.75	-1	32,638	0.00%
2018/01/15	25	10.65	15.8	10.65	10.70	9.3	32,107	0.03%
2018/01/12	2	10.50	22.8	10.55	10.50	-20.8	31,607	-0.07%
2018/01/11	75	10.49	12	10.45	10.45	63	31,135	0.20%
2018/01/10	11	10.65	134.2	10.63	10.65	-123.2	30,470	-0.40%	大賣/鉅額交易
2018/01/09	46	10.38	1	10.40	10.40	45	29,098	0.15%
2018/01/08	19	10.38	114.1	10.39	10.35	-95.1	28,502	-0.33%	大賣/
2018/01/05	4	10.11	29	10.17	10.20	-25	27,803	-0.09%
2018/01/04	53	10.10	2	10.13	10.10	51	27,439	0.19%
2018/01/03	60	10.10	12	10.14	10.10	48	27,268	0.18%
2018/01/02	24	10.09	5	10.10	10.10	19	26,974	0.07%