開發金 (2883)-元大-虎尾券商分點個股進出

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
14.00
漲跌
▼0.10
漲幅
-0.71%
成交量
40,418張
產業
上市金融類股
1951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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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
2024/06/04	0.1	14.00	2	14.05	14.00	-1.9	57,382	0.00%
2024/06/03	3.2	14.10	20	14.10	14.10	-16.8	58,671	-0.03%
2024/05/31	1	14.00	11	14.03	14.10	-10	58,990	-0.02%
2024/05/30	3	13.87	7	13.92	13.85	-4	58,508	-0.01%
2024/05/29	11.1	13.94	1.3	14.06	13.90	9.8	58,184	0.02%
2024/05/28	1	14.20	4.7	14.13	14.20	-3.7	57,676	-0.01%
2024/05/27	7	14.01	4	14.06	14.05	3	57,879	0.01%
2024/05/24	6	14.00	5	14.00	14.00	1	57,655	0.00%
2024/05/23	20.2	14.00	18	14.02	14.00	2.2	57,367	0.00%
2024/05/22	1	14.25	0	0.00	14.20	1	56,955	0.00%
2024/05/21	11.1	14.15	3.5	14.11	14.15	7.6	56,838	0.01%
2024/05/20	1	14.35	6.1	14.37	14.40	-5.1	56,115	-0.01%
2024/05/17	15	14.30	9	14.40	14.40	6	55,609	0.01%
2024/05/16	0.8	14.40	29	14.40	14.40	-28.2	55,465	-0.05%
2024/05/15	7	14.30	53.6	14.29	14.25	-46.6	55,020	-0.08%
2024/05/14	1	14.15	1	14.05	14.10	0	54,162	0.00%
2024/05/13	9	14.18	108	14.25	14.15	-99	53,947	-0.18%	大賣/
2024/05/10	65	14.08	61.1	14.08	14.15	3.9	52,903	0.01%
2024/05/09	14	13.86	5	13.90	13.70	9	51,594	0.02%
2024/05/08	12	13.80	21	13.80	13.80	-9	51,313	-0.02%
2024/05/07	3	13.82	46	13.85	13.85	-43	51,251	-0.08%
2024/05/06	35.3	13.94	36	13.84	13.85	-0.7	50,893	0.00%
2024/05/03	0	0.00	0.5	13.80	13.65	-0.5	50,374	0.00%
2024/05/02	10	13.79	28	13.73	13.70	-18	50,172	-0.04%
2024/04/30	1	13.70	5	13.71	13.65	-4	49,846	-0.01%
2024/04/29	21.5	13.23	83	13.49	13.60	-61.5	49,446	-0.12%
2024/04/26	3.2	13.50	1.2	13.60	13.45	2	48,260	0.00%
2024/04/25	13.7	13.53	55	13.50	13.50	-41.3	48,311	-0.09%
2024/04/24	0.4	13.65	4	13.64	13.70	-3.7	48,536	-0.01%
2024/04/23	86	13.65	3	13.58	13.55	83	48,991	0.17%
2024/04/22	0.1	13.45	6.1	13.52	13.50	-6	49,563	-0.01%
2024/04/19	14.6	13.19	1	13.20	13.20	13.6	49,397	0.03%
2024/04/18	1	13.50	0	0.00	13.50	1	48,701	0.00%
2024/04/17	12.2	13.30	4	13.26	13.35	8.2	48,466	0.02%
2024/04/16	9	13.37	14	13.31	13.25	-5	48,160	-0.01%
2024/04/15	15.6	13.61	2	13.65	13.65	13.6	47,069	0.03%
2024/04/12	14.1	13.87	1	13.80	13.80	13.1	46,688	0.03%
2024/04/11	3.1	13.90	0	13.90	14.00	3.1	46,140	0.01%
2024/04/10	15.1	14.06	12	14.04	14.00	3.1	45,802	0.01%
2024/04/09	6	14.14	1	14.20	14.15	5	45,547	0.01%
2024/04/08	1	13.75	2	13.80	14.00	-1	44,994	0.00%
2024/04/03	25.3	13.85	0.7	13.85	13.80	24.6	44,741	0.05%
2024/04/02	10	13.91	543	13.90	13.90	-533	44,676	-1.19%	大賣/鉅額交易
2024/04/01	102	13.95	10	13.97	14.00	92	44,652	0.21%	大買/
2024/03/29	22.3	13.86	29.7	13.98	13.95	-7.4	44,334	-0.02%
2024/03/28	126.8	13.94	6	14.03	13.85	120.7	43,528	0.28%	大買/鉅額交易
2024/03/27	53	14.55	49	14.50	14.55	4	40,560	0.01%
2024/03/26	22.7	14.31	61	14.35	14.30	-38.3	39,547	-0.10%
2024/03/25	8	14.11	20	14.18	14.25	-12	38,863	-0.03%
2024/03/22	10.1	14.16	5	14.01	14.05	5.1	38,576	0.01%
2024/03/21	9	14.06	27	14.15	14.15	-18	38,212	-0.05%
2024/03/20	22.2	13.95	26	13.90	13.85	-3.8	38,248	-0.01%
2024/03/19	0.1	14.10	14.2	14.07	14.10	-14.2	38,260	-0.04%
2024/03/18	20	14.11	64	14.18	14.20	-44	38,002	-0.12%
2024/03/15	131.2	14.00	62	14.13	14.15	69.2	37,396	0.18%	大買/
2024/03/14	61.5	14.34	62	14.19	14.25	-0.5	35,673	0.00%
2024/03/13	41.2	13.84	130	13.81	13.80	-88.8	32,970	-0.27%	大賣/
2024/03/12	4	13.48	19	13.49	13.60	-15	31,600	-0.05%
2024/03/11	27	13.36	85	13.40	13.45	-58	30,649	-0.19%
2024/03/08	55.3	12.92	81	12.92	12.95	-25.7	29,327	-0.09%
2024/03/07	91	12.83	105.1	12.76	12.90	-14.1	29,839	-0.05%	大賣/
2024/03/06	4	12.58	1	12.60	12.60	3	29,918	0.01%
2024/03/05	0	12.50	5	12.50	12.45	-5	33,830	-0.01%
2024/03/04	0	0.00	57	12.45	12.45	-57	36,807	-0.15%
2024/03/01	7.2	12.54	13	12.59	12.50	-5.8	39,658	-0.01%
2024/02/29	3.4	12.41	178.2	12.45	12.55	-174.8	43,080	-0.41%	大賣/鉅額交易
2024/02/27	16.3	12.37	11	12.32	12.40	5.3	44,704	0.01%
2024/02/26	0.2	12.40	3	12.35	12.35	-2.8	46,070	-0.01%
2024/02/23	3.3	12.45	2.5	12.41	12.40	0.8	47,671	0.00%
2024/02/22	4	12.40	3	12.40	12.40	1	49,046	0.00%
2024/02/21	13.1	12.38	8	12.35	12.35	5.1	49,202	0.01%
2024/02/20	2.2	12.45	6	12.41	12.45	-3.8	49,793	-0.01%
2024/02/19	37	12.45	152	12.45	12.45	-115	50,244	-0.23%	大賣/鉅額交易
2024/02/16	0.6	12.27	9	12.29	12.35	-8.4	50,793	-0.02%
2024/02/15	23.2	12.20	1	12.20	12.15	22.2	50,685	0.04%
2024/02/05	32	12.08	0	0.00	12.10	32	50,576	0.06%
2024/02/02	0	0.00	1	12.20	12.20	-1	50,556	0.00%
2024/02/01	2	12.23	6	12.25	12.25	-4	50,772	-0.01%
2024/01/31	2.1	12.05	0	0.00	12.05	2.1	50,839	0.00%
2024/01/30	20	12.15	0	0.00	12.10	20	50,965	0.04%
2024/01/29	1.1	12.25	5	12.25	12.25	-3.9	51,202	-0.01%
2024/01/26	1.1	12.11	4	12.18	12.15	-2.9	51,775	-0.01%
2024/01/25	0.4	12.07	17	12.10	12.10	-16.6	52,066	-0.03%
2024/01/24	21.2	12.15	0.9	12.10	12.10	20.3	52,283	0.04%
2024/01/23	0	12.00	30	11.95	12.05	-30	52,520	-0.06%
2024/01/22	30	11.95	0	0.00	11.90	30	53,007	0.06%
2024/01/19	15.3	11.91	0	0.00	11.90	15.3	53,163	0.03%
2024/01/18	3.5	11.85	9	11.83	11.80	-5.5	53,672	-0.01%
2024/01/17	34	11.79	1	11.80	11.75	33	53,613	0.06%
2024/01/16	69.3	11.95	1	11.95	11.90	68.3	53,479	0.13%
2024/01/15	4	12.20	2	12.20	12.15	2	53,015	0.00%
2024/01/12	29.2	12.25	2	12.25	12.25	27.2	53,421	0.05%
2024/01/11	82	12.29	0	0.00	12.25	82	53,564	0.15%
2024/01/10	32.3	12.25	0	0.00	12.25	32.3	53,837	0.06%
2024/01/09	20	12.30	4	12.50	12.30	16	54,039	0.03%
2024/01/08	2	12.40	0	0.00	12.45	2	54,143	0.00%
2024/01/05	25.1	12.30	1	12.30	12.35	24.1	54,146	0.04%
2024/01/04	1.2	12.30	0.2	12.35	12.30	1	54,691	0.00%
2024/01/03	16.4	12.30	0	0.00	12.30	16.4	55,093	0.03%
2024/01/02	163.1	12.43	0	0.00	12.45	163.1	54,856	0.30%	大買/鉅額交易
2023/12/29	3	12.50	27	12.55	12.55	-24	54,797	-0.04%
2023/12/28	2	12.45	6.8	12.52	12.55	-4.8	55,028	-0.01%
2023/12/27	7	12.45	9	12.46	12.50	-2	54,781	0.00%
2023/12/26	0.8	12.35	8.1	12.39	12.40	-7.3	54,623	-0.01%
2023/12/25	0.2	12.25	3	12.25	12.30	-2.9	54,655	-0.01%
2023/12/22	0.3	12.30	3	12.25	12.25	-2.7	54,856	0.00%
2023/12/21	13	12.30	1	12.35	12.30	12	54,925	0.02%
2023/12/19	2	12.38	2	12.50	12.35	0	55,067	0.00%
2023/12/18	3.1	12.47	1,001.1	12.45	12.45	-998.1	55,132	-1.81%	大賣/鉅額交易
2023/12/15	25	12.55	1	12.55	12.55	24	55,269	0.04%
2023/12/14	0	0.00	32.2	12.49	12.50	-32.2	54,687	-0.06%
2023/12/13	6.4	12.23	8	12.21	12.20	-1.7	53,630	0.00%
2023/12/12	4.4	12.28	0	12.30	12.25	4.4	53,809	0.01%
2023/12/11	0.3	12.35	0.1	12.35	12.35	0.2	53,659	0.00%
2023/12/08	0	0.00	10	12.45	12.45	-10	53,556	-0.02%
2023/12/07	2	12.30	22	12.35	12.35	-20	53,498	-0.04%
2023/12/06	14.1	12.39	40	12.38	12.35	-25.9	53,356	-0.05%
2023/12/05	46.3	12.25	5.1	12.22	12.30	41.2	53,211	0.08%
2023/12/04	112.4	12.35	42.1	12.49	12.35	70.3	52,563	0.13%	大買/
2023/12/01	126.2	12.62	3	12.62	12.55	123.2	51,212	0.24%	大買/鉅額交易
2023/11/30	37.4	12.56	1	12.60	12.70	36.4	49,413	0.07%
2023/11/29	34	12.45	28	12.58	12.60	6	45,066	0.01%
2023/11/28	29	12.31	6.9	12.33	12.55	22.1	42,005	0.05%
2023/11/27	51.6	12.37	1,015	12.45	12.45	-963.4	39,420	-2.44%	大賣/鉅額交易
2023/11/24	4	12.14	1,009	12.55	12.55	-1,005	35,732	-2.81%	大賣/鉅額交易
2023/11/22	36	12.03	22	12.02	12.30	14	31,935	0.04%
2023/11/21	12.5	12.12	38	12.05	12.20	-25.5	30,415	-0.08%
2023/11/20	30	11.95	12.1	11.90	11.90	17.9	29,194	0.06%
2023/11/17	322	12.04	9	12.01	11.95	313	29,073	1.08%	大買/鉅額交易
2023/11/16	3,007	11.88	111	11.89	11.95	2,896	28,614	10.12%	大買/大賣/鉅額交易
2023/11/15	33.1	11.75	8	11.77	11.80	25.1	28,189	0.09%
2023/11/14	22.1	11.52	1	11.50	11.50	21.1	27,640	0.08%
2023/11/13	19	11.55	5	11.55	11.55	14	27,617	0.05%
2023/11/10	7.5	11.46	1	11.50	11.45	6.5	27,833	0.02%
2023/11/09	28.2	11.44	14	11.46	11.45	14.2	28,172	0.05%
2023/11/08	15.3	11.41	4	11.50	11.45	11.3	28,632	0.04%
2023/11/07	10.3	11.50	29	11.53	11.50	-18.7	28,680	-0.07%
2023/11/06	66.2	11.64	0	0.00	11.65	66.2	28,960	0.23%
2023/11/03	5.1	11.50	49.3	11.45	11.55	-44.2	28,753	-0.15%
2023/11/02	8.3	11.24	16	11.30	11.20	-7.7	28,448	-0.03%
2023/11/01	2.4	11.21	11.3	11.23	11.20	-9	27,918	-0.03%
2023/10/31	0	0.00	50	11.23	11.30	-50	27,990	-0.18%
2023/10/30	13.4	11.19	47.5	11.20	11.20	-34.2	28,435	-0.12%
2023/10/27	18.1	11.32	5	11.35	11.30	13.1	28,305	0.05%
2023/10/26	38.6	11.33	0	0.00	11.30	38.6	28,839	0.13%
2023/10/25	23.6	11.54	1	11.55	11.50	22.6	28,538	0.08%
2023/10/24	21.2	11.53	1	11.50	11.55	20.2	29,404	0.07%
2023/10/23	101	11.55	0	0.00	11.55	101	29,930	0.34%	大買/鉅額交易
2023/10/20	12.8	11.70	6	11.67	11.70	6.8	29,769	0.02%
2023/10/19	0.2	11.85	2	11.85	11.85	-1.8	29,817	-0.01%
2023/10/17	0.4	12.00	0	0.00	11.95	0.4	30,459	0.00%
2023/10/16	2	11.90	3.2	11.91	12.05	-1.2	30,957	0.00%
2023/10/13	0	0.00	7	11.99	12.05	-7	31,600	-0.02%
2023/10/12	5.2	11.95	4.6	11.97	12.05	0.6	32,038	0.00%
2023/10/11	4	11.81	32	11.80	11.95	-28	31,848	-0.09%
2023/10/06	0	0.00	5	11.60	11.60	-5	31,756	-0.02%
2023/10/05	0.6	11.56	9	11.61	11.55	-8.4	31,921	-0.03%
2023/10/04	36.2	11.58	0	0.00	11.55	36.2	31,971	0.11%
2023/10/03	7.1	11.70	2	11.70	11.70	5.1	32,604	0.02%
2023/10/02	8.2	11.79	13	11.80	11.75	-4.9	32,989	-0.01%
2023/09/28	5.4	11.76	5	11.80	11.80	0.4	33,805	0.00%
2023/09/27	5	11.74	51	11.75	11.75	-46	34,084	-0.13%
2023/09/26	1.1	11.80	0	0.00	11.80	1.1	34,680	0.00%
2023/09/25	2	11.85	4	11.80	11.85	-2	34,740	-0.01%
2023/09/22	22.2	11.71	0	0.00	11.70	22.2	35,247	0.06%
2023/09/21	14.2	11.80	0	0.00	11.75	14.2	35,117	0.04%
2023/09/20	23	11.92	0	0.00	11.85	23	34,924	0.07%
2023/09/19	0	0.00	0.1	12.00	11.95	-0.1	34,882	0.00%
2023/09/18	0.1	12.00	10	12.00	12.00	-10	35,007	-0.03%
2023/09/15	0	0.00	11	12.00	12.05	-11	35,255	-0.03%
2023/09/14	9	12.00	18	12.00	12.05	-9	35,171	-0.03%
2023/09/13	25	11.98	1	12.00	11.95	24	35,381	0.07%
2023/09/12	5.1	11.95	0	0.00	11.95	5.1	35,878	0.01%
2023/09/11	2	11.95	7	11.96	11.95	-5	36,058	-0.01%
2023/09/08	1	11.90	6	11.92	11.95	-5	36,122	-0.01%
2023/09/07	1	11.85	6	11.85	11.90	-5	36,508	-0.01%
2023/09/06	2.1	11.88	5	11.90	11.85	-2.9	36,588	-0.01%
2023/09/05	3.1	11.95	7	11.95	12.00	-3.9	36,515	-0.01%
2023/09/04	2	12.00	1	12.00	12.05	1	36,677	0.00%
2023/09/01	4	11.95	5.4	11.96	11.95	-1.4	36,792	0.00%
2023/08/31	15	11.89	10	11.95	11.85	5	36,860	0.01%
2023/08/30	3	11.95	0	0.00	12.00	3	36,989	0.01%
2023/08/29	0	0.00	1	11.90	11.95	-1	37,346	0.00%
2023/08/28	10	11.91	4	11.84	11.90	6	37,572	0.02%
2023/08/25	9.1	11.74	2	11.75	11.70	7.1	38,998	0.02%
2023/08/24	21.5	11.76	30	11.75	11.75	-8.5	39,531	-0.02%
2023/08/23	15	11.80	30	11.80	11.80	-15	39,899	-0.04%
2023/08/22	6.1	11.84	0	0.00	11.80	6.1	40,490	0.02%
2023/08/21	6.1	11.94	0.1	12.00	11.90	6	40,910	0.01%
2023/08/18	8.8	11.91	0	0.00	11.90	8.8	41,285	0.02%
2023/08/17	32.2	11.86	0.2	11.95	11.90	32	41,443	0.08%
2023/08/16	32	11.88	17	11.90	11.90	15	41,624	0.04%
2023/08/15	28.2	12.06	0	0.00	12.05	28.2	41,393	0.07%
2023/08/14	18.9	12.18	20	12.15	12.15	-1.2	41,441	0.00%
2023/08/11	7.2	12.48	13	12.41	12.40	-5.8	41,219	-0.01%
2023/08/10	2	12.53	26	12.51	12.50	-24	41,338	-0.06%
2023/08/09	1	12.45	12	12.45	12.50	-11	41,164	-0.03%
2023/08/08	6.3	12.46	0	0.00	12.40	6.3	41,385	0.02%
2023/08/07	7	12.52	3	12.55	12.50	4	41,235	0.01%
2023/08/04	2.3	12.46	10	12.50	12.50	-7.7	41,371	-0.02%
2023/08/02	41	12.42	22	12.59	12.40	19	41,461	0.05%
2023/08/01	0	0.00	1	12.69	12.65	-1	42,203	0.00%
2023/07/31	27	12.75	21	12.57	12.55	6	41,906	0.01%
2023/07/28	18.2	12.59	2	12.70	12.60	16.2	41,154	0.04%
2023/07/27	117.1	12.70	185	12.70	12.70	-67.9	40,781	-0.17%	大買/大賣/
2023/07/26	29	12.49	4	12.43	12.45	25	39,740	0.06%
2023/07/25	8	12.29	18.4	12.30	12.25	-10.4	38,914	-0.03%
2023/07/24	1	12.25	0	0.00	12.25	1	39,313	0.00%
2023/07/21	1	12.35	0	0.00	12.30	1	39,211	0.00%
2023/07/20	1.1	12.35	0	0.00	12.40	1.1	39,236	0.00%
2023/07/19	3	12.43	0	0.00	12.30	3	39,208	0.01%
2023/07/18	33.3	12.40	17	12.41	12.35	16.3	38,986	0.04%
2023/07/17	20	12.50	1	12.50	12.50	19	38,150	0.05%
2023/07/14	2.3	12.31	15	12.26	12.30	-12.7	37,476	-0.03%
2023/07/13	17.4	12.25	15	12.25	12.15	2.4	37,297	0.01%
2023/07/12	24	12.26	5	12.25	12.30	19	37,007	0.05%
2023/07/11	12.4	12.35	6	12.28	12.30	6.4	37,145	0.02%
2023/07/10	27.5	12.39	7	12.31	12.20	20.5	37,253	0.06%
2023/07/07	30.2	11.88	1.1	11.80	11.90	29.1	36,579	0.08%
2023/07/06	54.3	12.02	12	12.09	11.95	42.3	36,258	0.12%
2023/07/05	27.2	12.20	10	12.20	12.15	17.2	35,477	0.05%
2023/07/04	38.6	12.26	10.9	12.26	12.20	27.7	35,383	0.08%
2023/07/03	19.2	12.42	25	12.41	12.40	-5.8	34,738	-0.02%
2023/06/30	10.1	12.48	8.5	12.43	12.40	1.6	34,721	0.00%
2023/06/29	25	12.55	0	0.00	12.55	25	34,295	0.07%
2023/06/28	9	12.53	18	12.50	12.55	-9	34,327	-0.03%
2023/06/27	21.3	12.55	0	0.00	12.50	21.3	34,223	0.06%
2023/06/26	8	12.62	1	12.70	12.60	7	34,067	0.02%
2023/06/21	11	12.66	23	12.65	12.70	-12	34,087	-0.04%
2023/06/20	3	12.65	0	0.00	12.70	3	34,095	0.01%
2023/06/19	117.2	12.70	3	12.73	12.70	114.2	33,951	0.34%	大買/鉅額交易
2023/06/16	34.2	12.80	24	12.82	12.75	10.2	33,773	0.03%
2023/06/15	15.3	12.84	8	12.83	12.80	7.3	33,371	0.02%
2023/06/14	1	12.90	0	0.00	12.90	1	33,717	0.00%
2023/06/13	8.1	12.88	19	12.86	12.85	-10.9	34,207	-0.03%
2023/06/12	3	12.93	8	13.05	12.90	-5	34,173	-0.01%
2023/06/09	6.2	12.98	0	0.00	13.00	6.2	34,750	0.02%
2023/06/08	5	13.04	11	13.05	13.00	-6	35,215	-0.02%
2023/06/07	1	13.10	6	13.10	13.10	-5	35,617	-0.01%
2023/06/06	11	13.09	7	13.10	13.10	4	35,539	0.01%
2023/06/05	19.5	13.07	5	13.05	13.00	14.5	35,469	0.04%
2023/06/02	1.2	12.94	7	12.88	12.90	-5.9	35,074	-0.02%
2023/06/01	26.2	12.80	0	0.00	12.80	26.2	34,776	0.08%
2023/05/31	28.2	12.80	1	12.85	12.70	27.2	34,643	0.08%
2023/05/30	23	12.81	1	12.85	12.80	22	33,423	0.07%
2023/05/29	32	12.81	7	12.90	12.80	25	33,060	0.08%
2023/05/26	39.7	12.90	5	13.00	12.85	34.7	32,925	0.11%
2023/05/25	6.2	13.06	0	0.00	13.00	6.2	32,351	0.02%
2023/05/24	2	13.30	28	13.35	13.30	-26	31,920	-0.08%
2023/05/23	10.1	13.35	27.5	13.29	13.30	-17.5	31,516	-0.06%
2023/05/22	1	13.25	8	13.25	13.30	-7	31,368	-0.02%
2023/05/19	0	0.00	9	13.17	13.20	-9	31,058	-0.03%
2023/05/18	0.5	13.15	39.2	13.19	13.20	-38.7	30,976	-0.13%
2023/05/17	2	12.95	21.3	13.07	13.05	-19.3	30,495	-0.06%
2023/05/16	0	0.00	0.9	12.95	13.00	-0.9	30,147	0.00%
2023/05/15	2	12.55	0	0.00	12.80	2	29,985	0.01%
2023/05/12	6.2	12.59	6	12.65	12.65	0.2	29,769	0.00%
2023/05/11	8.2	12.80	41	12.81	12.80	-32.9	29,418	-0.11%
2023/05/10	2	12.90	165.1	12.93	12.95	-163.1	29,302	-0.56%	大賣/鉅額交易
2023/05/09	12	12.76	14	12.77	12.85	-2	29,283	-0.01%
2023/05/08	63.1	12.78	12	12.73	12.80	51.1	29,107	0.18%
2023/05/05	1	13.30	107	13.30	13.30	-106	27,761	-0.38%	大賣/鉅額交易
2023/05/04	2	13.25	20	13.20	13.25	-18	28,006	-0.06%
2023/05/03	1.1	13.20	6	13.20	13.20	-5	28,349	-0.02%
2023/05/02	5	13.10	0	0.00	13.20	5	28,770	0.02%
2023/04/28	3	12.95	5	13.00	13.10	-2	29,486	-0.01%
2023/04/27	35	13.01	1	13.00	12.95	34	29,614	0.11%
2023/04/26	16	12.90	11	12.95	13.05	5	29,273	0.02%
2023/04/25	6.2	12.99	161	13.05	12.95	-154.9	28,761	-0.54%	大賣/鉅額交易
2023/04/24	5.2	13.26	5.1	13.20	13.20	0.1	28,179	0.00%
2023/04/21	0	0.00	4	13.13	13.15	-4	27,748	-0.01%
2023/04/20	2.1	13.02	0	0.00	13.05	2.1	27,377	0.01%
2023/04/19	1.1	13.15	0	0.00	13.05	1.1	27,805	0.00%
2023/04/18	25.1	13.11	5	13.18	13.15	20.1	27,717	0.07%
2023/04/17	13	13.25	49	13.21	13.25	-36	27,621	-0.13%
2023/04/14	14	13.28	9	13.24	13.30	5	27,440	0.02%
2023/04/13	3.4	13.12	14	13.15	13.20	-10.6	27,109	-0.04%
2023/04/12	7.2	13.15	9	13.13	13.20	-1.8	26,764	-0.01%
2023/04/11	6	12.98	5	12.91	13.00	1	26,444	0.00%
2023/04/10	0	0.00	5	12.89	12.90	-5	26,335	-0.02%
2023/04/07	4	12.69	20	12.72	12.80	-16	26,163	-0.06%
2023/04/06	5	12.56	0.2	12.60	12.55	4.8	25,809	0.02%
2023/03/31	1	12.55	0	0.00	12.55	1	25,613	0.00%
2023/03/30	3	12.47	2.2	12.60	12.50	0.8	25,411	0.00%
2023/03/29	3	12.55	10	12.63	12.60	-7	25,347	-0.03%
2023/03/27	7	12.36	5	12.45	12.45	2	25,339	0.01%
2023/03/24	15	12.39	15	12.33	12.40	0	25,833	0.00%
2023/03/23	1	12.45	12	12.45	12.55	-11	25,593	-0.04%
2023/03/22	9.2	12.44	5	12.45	12.40	4.2	25,544	0.02%
2023/03/21	12.2	12.29	0	0.00	12.25	12.2	25,792	0.05%
2023/03/20	6.1	12.11	17	12.06	12.10	-10.9	25,972	-0.04%
2023/03/17	40	12.24	32	12.20	12.20	8	25,913	0.03%
2023/03/16	50	12.17	41	12.20	12.10	9	25,616	0.03%
2023/03/15	26	12.59	60	12.60	12.50	-34	25,367	-0.13%
2023/03/14	22.5	12.59	10	12.57	12.55	12.5	25,273	0.05%
2023/03/13	23.3	12.74	0	0.00	12.80	23.3	24,754	0.09%
2023/03/10	37	12.94	3	12.97	12.90	34	24,453	0.14%
2023/03/09	25	13.11	0	0.00	13.10	25	24,424	0.10%
2023/03/08	3	13.18	0	0.00	13.20	3	25,121	0.01%
2023/03/07	2	13.20	5	13.20	13.25	-3	25,718	-0.01%
2023/03/06	0.5	13.15	6	13.15	13.15	-5.5	26,209	-0.02%
2023/03/03	4.1	13.11	3	13.15	13.10	1.1	26,668	0.00%
2023/03/02	5	13.04	11	13.15	13.10	-6	28,066	-0.02%
2023/03/01	26.1	13.06	0	0.00	13.05	26.1	28,476	0.09%
2023/02/24	7	13.11	62	13.15	13.20	-55	28,866	-0.19%
2023/02/23	16.5	13.11	1	13.15	13.20	15.5	28,602	0.05%
2023/02/22	17	13.09	0	0.00	13.10	17	28,595	0.06%
2023/02/21	2.2	13.20	1.1	13.30	13.20	1.1	28,445	0.00%
2023/02/20	6	13.30	6.2	13.29	13.35	-0.2	28,738	0.00%
2023/02/17	5	13.20	0	0.00	13.20	5	28,781	0.02%
2023/02/16	8	13.05	8.9	13.09	13.05	-0.9	29,019	0.00%
2023/02/15	17	13.01	1	13.05	13.00	16	29,647	0.05%
2023/02/14	0	0.00	2	13.10	13.05	-2	29,765	-0.01%
2023/02/13	2.3	12.96	2	12.95	13.05	0.3	29,790	0.00%
2023/02/10	10.4	12.95	0	0.00	12.90	10.4	29,659	0.04%
2023/02/09	15	13.00	1	12.95	13.00	14	29,694	0.05%
2023/02/08	2.1	13.05	0	0.00	13.00	2.1	29,744	0.01%
2023/02/07	6.2	13.06	5	13.05	13.05	1.2	29,811	0.00%
2023/02/06	6	13.04	0	0.00	13.05	6	29,761	0.02%
2023/02/03	6.3	13.11	7	13.10	13.10	-0.7	29,763	0.00%
2023/02/02	5.3	13.09	0	0.00	13.15	5.3	29,855	0.02%
2023/02/01	5.1	13.06	0	0.00	13.15	5.1	29,676	0.02%
2023/01/31	5	13.21	1	13.20	13.20	4	29,451	0.01%
2023/01/30	31	13.16	15	13.15	13.20	16	29,286	0.05%
2023/01/17	0	13.00	19	13.05	13.05	-19	28,843	-0.07%
2023/01/16	14.1	13.04	8	13.00	13.00	6.1	28,920	0.02%
2023/01/13	0	13.00	0	0.00	12.95	0	28,982	0.00%
2023/01/12	1	12.95	6.7	12.91	12.95	-5.7	29,601	-0.02%
2023/01/11	1.1	12.90	1.2	12.96	12.90	-0.2	29,806	0.00%
2023/01/10	4.1	12.96	32	12.95	13.00	-27.9	30,096	-0.09%
2023/01/09	6	13.00	20	13.00	13.05	-14	30,697	-0.05%
2023/01/06	2	12.83	8	12.82	12.85	-6	30,836	-0.02%
2023/01/05	1	12.80	6	12.79	12.75	-5	31,589	-0.02%
2023/01/04	5	12.65	2	12.65	12.65	3	31,894	0.01%
2023/01/03	8	12.58	2	12.55	12.65	6	32,407	0.02%
2022/12/30	2.2	12.70	0	0.00	12.60	2.2	32,374	0.01%
2022/12/29	2	12.63	0	0.00	12.60	2	32,654	0.01%
2022/12/28	2	12.75	1	12.75	12.70	1	32,814	0.00%
2022/12/27	4	12.85	2	12.85	12.80	2	33,115	0.01%
2022/12/26	0	0.00	3	12.80	12.80	-3	33,481	-0.01%
2022/12/23	3.1	12.62	3	12.72	12.70	0.1	34,208	0.00%
2022/12/22	0	0.00	24	12.75	12.80	-24	34,711	-0.07%
2022/12/21	4	12.64	1	12.55	12.55	3	35,392	0.01%
2022/12/20	15	12.58	1	12.65	12.50	14	35,591	0.04%
2022/12/19	9.1	12.70	5	12.70	12.70	4.1	35,816	0.01%
2022/12/16	14.3	12.73	4	12.70	12.70	10.3	35,953	0.03%
2022/12/15	6	12.85	5	12.85	12.85	1	35,798	0.00%
2022/12/14	5	12.80	3	12.82	12.85	2	35,970	0.01%
2022/12/13	8.4	12.79	0	0.00	12.80	8.4	35,904	0.02%
2022/12/12	12	12.73	2	12.80	12.95	10	35,739	0.03%
2022/12/09	0	0.00	3	12.90	12.95	-3	35,902	-0.01%
2022/12/08	5	12.94	0	0.00	12.95	5	35,926	0.01%
2022/12/07	5.1	13.11	0	0.00	13.05	5.1	35,906	0.01%
2022/12/06	1.2	13.21	3.2	13.40	13.15	-2	35,608	-0.01%
2022/12/05	5	13.46	8	13.50	13.40	-3	35,543	-0.01%
2022/12/02	9	13.44	17	13.48	13.45	-8	35,558	-0.02%
2022/12/01	5.2	13.40	6	13.50	13.35	-0.8	35,802	0.00%
2022/11/30	3	13.30	7	13.36	13.35	-4	35,621	-0.01%
2022/11/29	1	13.10	10	13.19	13.20	-9	35,278	-0.03%
2022/11/28	3.2	12.97	1	12.80	12.90	2.2	34,752	0.01%
2022/11/25	4	13.00	7.1	13.01	12.90	-3.1	34,401	-0.01%
2022/11/24	50.1	12.96	21	12.98	12.90	29.1	34,049	0.09%
2022/11/23	11	13.45	13	13.57	13.50	-2	32,858	-0.01%
2022/11/22	7.1	13.40	22	13.28	13.45	-14.9	32,652	-0.05%
2022/11/21	2	13.05	3	13.10	13.10	-1	32,038	0.00%
2022/11/18	3.2	13.04	0	0.00	13.00	3.2	31,905	0.01%
2022/11/17	1	12.85	2	12.90	12.95	-1	32,036	0.00%
2022/11/16	11	12.95	3	12.97	13.00	8	32,232	0.02%
2022/11/15	1.2	13.08	9	13.08	13.15	-7.9	31,920	-0.02%
2022/11/14	5	12.97	4	12.96	13.00	1	31,678	0.00%
2022/11/11	107	12.73	83	12.86	12.90	24	31,336	0.08%	大買/
2022/11/10	13	12.29	0	0.00	12.30	13	30,699	0.04%
2022/11/09	0	0.00	23	12.47	12.50	-23	30,668	-0.07%
2022/11/08	2.2	12.40	0	0.00	12.45	2.2	30,757	0.01%
2022/11/07	2	12.30	0.2	12.35	12.35	1.8	30,958	0.01%
2022/11/03	1	11.95	1	12.05	12.00	0	32,096	0.00%
2022/11/01	0	11.85	2	11.88	11.95	-2	32,472	-0.01%
2022/10/31	3	11.85	0	0.00	11.75	3	33,331	0.01%
2022/10/28	9	11.68	0	0.00	11.70	9	33,451	0.03%
2022/10/27	3	11.80	2	11.75	11.75	1	33,651	0.00%
2022/10/26	22	11.66	1.6	11.68	11.65	20.4	33,886	0.06%
2022/10/25	1	11.40	43	11.27	11.45	-42	33,785	-0.12%
2022/10/24	25	11.13	1	11.15	11.15	24	33,711	0.07%
2022/10/21	5	11.26	3	11.25	11.20	2	33,642	0.01%
2022/10/20	9.5	10.98	26.2	11.34	11.45	-16.7	33,576	-0.05%
2022/10/19	13.1	11.30	1.7	11.29	11.20	11.4	33,184	0.03%
2022/10/18	7.7	11.18	2	11.20	11.35	5.7	33,159	0.02%
2022/10/17	16.4	11.23	0	0.00	11.30	16.4	33,315	0.05%
2022/10/14	25.1	11.85	0	0.00	11.65	25.1	33,402	0.08%
2022/10/13	19.7	11.79	13	11.78	11.70	6.7	33,643	0.02%
2022/10/12	1	12.20	0.2	12.30	12.20	0.8	33,503	0.00%
2022/10/11	2.4	12.10	5	12.05	12.15	-2.6	33,678	-0.01%
2022/10/07	5	12.40	2	12.43	12.35	3	33,475	0.01%
2022/10/06	1	12.40	0	0.00	12.40	1	33,769	0.00%
2022/10/05	11.1	12.25	22.5	12.24	12.30	-11.4	34,247	-0.03%
2022/10/04	5	11.96	3	11.90	11.90	2	34,793	0.01%
2022/10/03	17.2	11.83	6	11.85	11.80	11.2	34,722	0.03%
2022/09/30	21.6	12.01	2	12.00	12.00	19.6	34,939	0.06%
2022/09/29	134	12.30	579	12.15	12.25	-445	35,131	-1.27%	大買/大賣/鉅額交易
2022/09/28	23	12.16	0	0.00	12.15	23	36,677	0.06%
2022/09/27	9.5	12.58	2	12.50	12.55	7.5	37,719	0.02%
2022/09/26	13.1	12.64	2	12.65	12.60	11.1	38,487	0.03%
2022/09/23	14.1	12.91	5	12.93	12.85	9.1	39,310	0.02%
2022/09/22	14	12.80	0	0.00	12.80	14	40,238	0.03%
2022/09/21	7	12.99	2	13.00	13.00	5	40,178	0.01%
2022/09/20	0.1	13.05	5.5	13.06	13.10	-5.4	40,194	-0.01%
2022/09/19	7	12.95	2.3	12.92	12.95	4.7	40,364	0.01%
2022/09/16	17	13.06	0	0.00	13.10	17	40,380	0.04%
2022/09/15	13	13.23	0.2	13.20	13.15	12.8	40,371	0.03%
2022/09/14	5.2	13.13	1	13.10	13.10	4.2	40,646	0.01%
2022/09/13	7	13.36	2	13.40	13.40	5	41,148	0.01%
2022/09/12	2.1	13.20	2	13.25	13.35	0.1	42,125	0.00%
2022/09/08	5.2	12.87	2	13.05	13.05	3.2	42,931	0.01%
2022/09/07	43.1	12.89	3	12.95	12.85	40.1	43,472	0.09%
2022/09/06	15.6	13.07	3	13.17	13.15	12.6	43,131	0.03%
2022/09/05	8.2	13.01	2	13.00	13.10	6.2	43,196	0.01%
2022/09/02	12.2	13.19	2	13.15	13.15	10.2	43,369	0.02%
2022/09/01	6	13.24	2	13.23	13.30	4	43,288	0.01%
2022/08/31	0.2	13.45	0	0.00	13.40	0.2	43,083	0.00%
2022/08/30	8.3	13.38	0	0.00	13.35	8.3	42,942	0.02%
2022/08/29	26.6	13.40	0	0.00	13.35	26.6	42,862	0.06%
2022/08/26	1.1	13.75	2	13.80	13.75	-0.9	42,686	0.00%
2022/08/25	1.4	13.59	0	0.00	13.65	1.4	42,924	0.00%
2022/08/24	6.4	13.51	1	13.55	13.55	5.4	43,184	0.01%
2022/08/23	6.1	13.63	1.5	13.62	13.55	4.6	44,962	0.01%
2022/08/22	4.2	13.78	1.2	13.77	13.80	3	45,880	0.01%
2022/08/19	0	0.00	17	13.88	13.90	-17	46,495	-0.04%
2022/08/18	0	13.95	1	13.90	13.85	-1	47,213	0.00%
2022/08/17	1.4	14.00	3	14.00	14.00	-1.6	48,740	0.00%
2022/08/16	5.4	13.86	0.4	13.90	13.90	5	49,597	0.01%
2022/08/15	1	13.85	2	13.93	13.90	-1	50,188	0.00%
2022/08/12	6	13.81	1	13.90	13.90	5	50,247	0.01%
2022/08/11	15.2	13.91	5	13.91	13.90	10.2	50,440	0.02%
2022/08/10	12.2	13.56	25	13.51	13.55	-12.8	50,223	-0.03%
2022/08/09	3	13.37	13	13.35	13.40	-10	50,048	-0.02%
2022/08/08	12	13.30	3	13.33	13.35	9	50,538	0.02%
2022/08/05	18.2	13.07	9	13.19	13.35	9.2	50,824	0.02%
2022/08/04	4	12.76	2.7	12.86	12.85	1.3	51,344	0.00%
2022/08/03	18.5	12.75	42	12.77	12.85	-23.5	51,628	-0.05%
2022/08/02	5.3	12.84	5	12.86	12.90	0.3	52,319	0.00%
2022/08/01	3	13.00	3	13.05	13.05	0	53,286	0.00%
2022/07/29	2.4	12.98	3	12.95	12.90	-0.6	53,744	0.00%
2022/07/28	2	12.88	5	12.95	12.95	-3	53,825	-0.01%
2022/07/27	2.1	12.83	0	0.00	12.85	2.1	53,828	0.00%
2022/07/26	116	12.95	3	12.80	12.95	113	54,020	0.21%	大買/鉅額交易
2022/07/25	8	12.85	6	12.84	12.85	2	54,429	0.00%
2022/07/22	6.4	12.72	2	12.70	12.75	4.4	54,861	0.01%
2022/07/21	10.5	12.53	9.4	12.51	12.65	1.1	55,525	0.00%
2022/07/20	50.1	12.95	35	12.76	12.75	15.1	55,493	0.03%
2022/07/19	3	12.83	4.1	12.80	12.80	-1.1	55,479	0.00%
2022/07/18	3.1	12.65	2.3	12.76	12.70	0.8	55,457	0.00%
2022/07/15	13.3	12.60	1	12.60	12.50	12.3	55,469	0.02%
2022/07/14	5	12.74	2	12.70	12.75	3	55,745	0.01%
2022/07/13	12	12.78	2	12.68	12.80	10	55,895	0.02%
2022/07/12	17.8	12.37	3	12.35	12.30	14.8	56,245	0.03%
2022/07/11	50.1	12.90	32	12.80	12.80	18.1	56,183	0.03%
2022/07/08	46	12.97	31	12.90	12.90	15	56,933	0.03%
2022/07/07	38.1	12.91	37	12.89	12.90	1.1	56,884	0.00%
2022/07/06	162.6	13.15	8	12.92	12.90	154.6	56,712	0.27%	大買/鉅額交易
2022/07/05	60.7	14.21	55	14.21	14.25	5.7	56,037	0.01%
2022/07/04	84.2	14.28	64	14.20	14.20	20.2	55,263	0.04%
2022/07/01	81.2	14.60	81	14.30	14.30	0.2	56,045	0.00%
2022/06/30	77.2	15.04	201	14.78	14.70	-123.8	56,326	-0.22%	大賣/鉅額交易
2022/06/29	83	15.20	80	15.20	15.20	3	55,861	0.01%
2022/06/28	59	15.27	50	15.30	15.30	9	57,279	0.02%
2022/06/27	84.2	15.38	81	15.25	15.25	3.2	57,834	0.01%
2022/06/24	62	15.19	60	15.25	15.25	2	57,680	0.00%
2022/06/23	43.7	15.11	42.2	15.10	15.10	1.5	58,066	0.00%
2022/06/22	58.8	15.33	51	15.10	15.10	7.8	58,007	0.01%
2022/06/21	12.1	15.27	20	15.08	15.30	-7.9	57,943	-0.01%
2022/06/20	85.4	14.97	61	14.72	14.70	24.4	57,917	0.04%
2022/06/17	71.3	15.09	69	15.13	15.15	2.3	57,370	0.00%
2022/06/16	32.2	15.41	0	0.00	15.25	32.2	57,547	0.06%
2022/06/15	10.6	15.52	0	0.00	15.50	10.6	60,394	0.02%
2022/06/14	23.4	15.46	4	15.35	15.55	19.4	61,948	0.03%
2022/06/13	64.7	15.40	0	0.00	15.50	64.7	62,344	0.10%
2022/06/10	10.1	15.87	3	15.90	15.85	7.1	62,582	0.01%
2022/06/09	4.1	15.98	0.2	16.15	16.00	3.9	62,879	0.01%
2022/06/08	5	16.01	3	16.02	16.00	2	63,200	0.00%
2022/06/07	3.1	15.97	0	0.00	15.90	3.1	64,557	0.00%
2022/06/06	101	15.90	7	16.01	16.05	94	65,053	0.14%	大買/
2022/06/02	16.2	15.85	0	0.00	15.80	16.2	66,395	0.02%
2022/06/01	21.2	15.96	5.2	16.00	15.95	16	69,532	0.02%
2022/05/31	17.6	16.00	44	16.19	16.20	-26.4	71,755	-0.04%
2022/05/30	14.5	16.05	46.5	16.11	16.15	-32	70,440	-0.05%
2022/05/27	8.6	15.45	154	15.50	15.50	-145.4	71,191	-0.20%	大賣/鉅額交易
2022/05/26	16.5	15.18	10	15.35	15.15	6.5	71,903	0.01%
2022/05/25	148.9	15.16	18.3	15.21	15.20	130.6	72,657	0.18%	大買/鉅額交易
2022/05/24	32.1	15.92	4	15.65	15.60	28.1	73,540	0.04%
2022/05/23	53.2	15.86	0	0.00	15.90	53.2	72,906	0.07%
2022/05/20	15.2	15.91	5	16.00	15.90	10.2	73,902	0.01%
2022/05/19	27.1	15.81	0	0.00	15.80	27.1	74,219	0.04%
2022/05/18	11	16.24	6.4	16.30	16.35	4.6	74,585	0.01%
2022/05/17	9.2	15.85	38.3	15.86	15.85	-29.1	74,977	-0.04%
2022/05/16	50.2	15.92	11	15.71	15.85	39.2	75,317	0.05%
2022/05/13	25.6	15.96	35	15.95	16.00	-9.4	75,827	-0.01%
2022/05/12	40.4	15.97	35	16.04	15.85	5.4	76,243	0.01%
2022/05/11	22.2	16.48	2	16.65	16.40	20.2	75,317	0.03%
2022/05/10	32.2	16.62	11	16.51	16.70	21.2	75,489	0.03%
2022/05/09	78.5	16.91	28	16.87	16.85	50.5	75,350	0.07%
2022/05/06	34.6	17.31	11	17.34	17.45	23.6	75,578	0.03%
2022/05/05	4	17.65	3	17.85	17.65	1	77,448	0.00%
2022/05/04	7.3	17.69	2	17.65	17.70	5.3	77,747	0.01%
2022/05/03	5.3	17.69	2	17.68	17.70	3.3	78,503	0.00%
2022/04/29	9.1	17.93	12	18.05	17.95	-2.9	79,946	0.00%
2022/04/28	15.6	17.71	4	17.68	17.90	11.6	81,077	0.01%
2022/04/27	47.7	17.79	17	17.81	17.80	30.7	82,023	0.04%
2022/04/26	13.6	18.22	31	18.21	18.20	-17.5	82,580	-0.02%
2022/04/25	35	18.21	0	18.47	18.15	35	83,009	0.04%
2022/04/22	3.3	18.41	6	18.62	18.60	-2.7	84,359	0.00%
2022/04/21	13.6	18.50	0	0.00	18.40	13.6	87,723	0.02%
2022/04/20	5.1	18.46	11	18.56	18.75	-5.9	89,730	-0.01%
2022/04/19	7.2	18.54	4	18.59	18.50	3.2	92,335	0.00%
2022/04/18	78.1	18.54	15	18.57	18.50	63	96,008	0.07%
2022/04/15	15	18.95	24	18.94	19.00	-9	95,286	-0.01%
2022/04/14	75.5	19.35	17.8	19.39	19.20	57.7	95,330	0.06%
2022/04/13	119.5	19.73	33.4	19.58	19.65	86.1	94,847	0.09%	大買/
2022/04/12	27.1	19.54	20.1	19.54	19.55	6.9	95,107	0.01%
2022/04/11	28.3	19.75	18.9	19.74	19.75	9.4	94,877	0.01%
2022/04/08	52	19.48	27	19.55	19.80	25	95,305	0.03%
2022/04/07	40.2	19.56	45.5	19.45	19.30	-5.3	96,001	-0.01%
2022/04/06	44.3	19.40	45	19.52	19.70	-0.7	95,900	0.00%
2022/04/01	10	19.22	11	19.25	19.30	-1	95,306	0.00%
2022/03/31	154.8	19.28	148.8	19.30	19.20	6	94,938	0.01%	大買/大賣/
2022/03/30	6	19.05	8	19.08	19.05	-2	94,025	0.00%
2022/03/29	1.2	18.91	10	18.94	18.95	-8.8	94,476	-0.01%
2022/03/28	11.1	18.68	17.1	18.55	18.95	-6	95,706	-0.01%
2022/03/25	8	18.81	3.3	18.81	18.75	4.7	96,220	0.00%
2022/03/24	2	18.90	10	18.98	19.00	-8	97,646	-0.01%
2022/03/23	4	18.91	14.5	18.96	19.00	-10.5	100,697	-0.01%
2022/03/22	16.7	18.72	12	18.70	18.75	4.7	100,951	0.00%
2022/03/21	113.4	18.86	31	18.86	18.80	82.4	100,950	0.08%	大買/
2022/03/18	41.9	18.81	12	18.83	19.05	29.9	100,367	0.03%
2022/03/17	24.9	18.60	40.8	18.59	18.65	-15.9	97,396	-0.02%
2022/03/16	236.1	17.80	15.8	17.76	17.85	220.3	96,195	0.23%	大買/鉅額交易
2022/03/15	5.6	17.68	49	17.72	17.80	-43.4	95,878	-0.05%
2022/03/14	10.6	17.51	11	17.59	17.55	-0.4	95,870	0.00%
2022/03/11	105.2	17.50	4	17.45	17.50	101.2	96,277	0.11%	大買/鉅額交易
2022/03/10	57.3	17.69	24.3	17.73	17.70	33	96,520	0.03%
2022/03/09	47.2	17.08	9	17.08	17.05	38.2	95,926	0.04%
2022/03/08	67	17.02	35	16.97	16.95	32	95,709	0.03%
2022/03/07	110.8	17.03	178	17.04	17.05	-67.2	94,838	-0.07%	大買/大賣/
2022/03/04	77.3	18.01	34	17.92	17.90	43.3	92,986	0.05%
2022/03/03	40.3	18.44	6	18.40	18.45	34.3	91,649	0.04%
2022/03/02	200.1	18.31	26	18.39	18.40	174.1	92,395	0.19%	大買/鉅額交易
2022/03/01	44.4	18.81	28	18.51	18.75	16.4	91,081	0.02%
2022/02/25	26.5	18.74	2.5	18.79	18.95	24	90,730	0.03%
2022/02/24	123.1	18.98	17.1	18.96	18.85	106.1	90,257	0.12%	大買/鉅額交易
2022/02/23	5.1	19.32	56	19.35	19.35	-51	88,904	-0.06%
2022/02/22	53.1	19.24	32	19.45	19.40	21.1	90,191	0.02%
2022/02/21	49	19.53	11	19.54	19.60	38	91,665	0.04%
2022/02/18	35	19.46	45	19.51	19.50	-10	96,169	-0.01%
2022/02/17	40	19.47	94.1	19.44	19.35	-54.1	96,496	-0.06%
2022/02/16	16.5	19.35	6.1	19.34	19.30	10.5	97,777	0.01%
2022/02/15	85.5	19.28	27	19.23	19.15	58.5	100,508	0.06%
2022/02/14	36	19.07	28	19.10	19.20	8	100,398	0.01%
2022/02/11	22.2	19.38	43	19.29	19.30	-20.9	99,506	-0.02%
2022/02/10	10.7	19.14	33.3	19.23	19.30	-22.6	99,021	-0.02%
2022/02/09	73.2	19.25	49	19.27	19.30	24.2	98,611	0.02%
2022/02/08	58.3	19.19	68.5	19.12	19.25	-10.2	98,050	-0.01%
2022/02/07	156	18.94	132	19.00	19.10	24	96,860	0.02%	大買/大賣/
2022/01/26	80	18.23	32	18.19	18.20	48	94,430	0.05%
2022/01/25	75.6	18.17	56	18.18	18.20	19.6	93,985	0.02%
2022/01/24	110.7	18.09	74.1	18.06	18.45	36.6	93,199	0.04%	大買/
2022/01/21	69.5	18.37	132.4	18.43	18.40	-62.9	91,776	-0.07%	大賣/
2022/01/20	56.3	18.62	227	18.56	18.75	-170.7	90,155	-0.19%	大賣/鉅額交易
2022/01/19	41.3	18.93	20	19.02	18.85	21.3	88,874	0.02%
2022/01/18	132.1	18.95	114.1	19.00	19.10	18	87,706	0.02%	大買/大賣/
2022/01/17	109.4	19.03	162.6	18.92	18.90	-53.2	86,585	-0.06%	大買/大賣/
2022/01/14	138.2	18.81	157	18.85	18.85	-18.8	84,692	-0.02%	大買/大賣/
2022/01/13	90.6	18.52	105.5	18.62	18.65	-14.9	81,356	-0.02%	大賣/
2022/01/12	150.1	18.28	477	18.43	18.45	-326.9	79,413	-0.41%	大買/大賣/鉅額交易
2022/01/11	354.2	17.98	311.2	18.15	18.25	43	76,726	0.06%	大買/大賣/
2022/01/10	10	17.29	3	17.30	17.35	7	73,683	0.01%
2022/01/07	9	17.34	9	17.33	17.30	0	73,695	0.00%
2022/01/06	37.1	17.20	16	17.25	17.25	21.1	73,345	0.03%
2022/01/05	18.5	17.15	1	17.30	17.20	17.5	73,189	0.02%
2022/01/04	11	17.10	37	17.14	17.10	-26	73,110	-0.04%
2022/01/03	45	17.17	14.4	17.09	17.15	30.6	72,981	0.04%
2021/12/30	31.5	17.48	28.9	17.49	17.50	2.6	71,626	0.00%
2021/12/29	130.3	17.39	103.5	17.48	17.60	26.8	70,492	0.04%	大買/大賣/
2021/12/28	18	17.06	21	17.06	17.10	-3	69,355	0.00%
2021/12/27	33	16.90	3	16.95	16.90	30	68,922	0.04%
2021/12/24	21.9	16.82	17	16.86	16.85	4.9	69,645	0.01%
2021/12/23	13.1	16.61	5.7	16.68	16.70	7.4	69,265	0.01%
2021/12/22	88	16.56	3	16.52	16.65	85	68,755	0.12%
2021/12/21	25	16.61	7.3	16.63	16.60	17.7	67,626	0.03%
2021/12/20	9.1	16.60	3	16.70	16.55	6.1	67,018	0.01%
2021/12/17	53	16.86	35	16.82	16.85	18	65,735	0.03%
2021/12/16	13.7	16.50	2	16.50	16.50	11.7	62,859	0.02%
2021/12/15	17.3	16.56	13.4	16.60	16.55	3.8	63,353	0.01%
2021/12/14	10.5	16.51	58.9	16.51	16.60	-48.4	64,095	-0.08%
2021/12/13	10.2	16.73	11	16.70	16.65	-0.8	65,341	0.00%
2021/12/10	20.7	16.71	17	16.62	16.60	3.7	65,336	0.01%
2021/12/09	22.1	16.56	39	16.58	16.65	-16.9	66,257	-0.03%
2021/12/08	63.7	16.67	58.1	16.55	16.50	5.7	66,982	0.01%
2021/12/07	101.2	16.62	87	16.65	16.70	14.2	66,222	0.02%	大買/
2021/12/06	34.1	16.40	16	16.45	16.45	18.1	65,707	0.03%
2021/12/03	10	16.44	11	16.41	16.35	-1	65,448	0.00%
2021/12/02	7.2	16.12	5	16.20	16.15	2.2	65,049	0.00%
2021/12/01	19.7	16.13	0	0.00	16.25	19.7	64,906	0.03%
2021/11/30	25	16.17	0	0.00	16.40	25	64,479	0.04%
2021/11/29	14.4	16.06	54	15.99	16.20	-39.7	64,003	-0.06%
2021/11/26	25.7	16.41	38.4	16.38	16.35	-12.7	63,263	-0.02%
2021/11/25	5.5	16.73	4	16.65	16.80	1.5	62,823	0.00%
2021/11/24	114	16.99	145	16.79	16.80	-31	63,421	-0.05%	大買/大賣/
2021/11/23	16.8	16.81	23	16.83	16.80	-6.2	62,961	-0.01%
2021/11/22	78.1	16.67	73	16.64	16.70	5.1	62,204	0.01%
2021/11/19	159.1	16.79	136	16.94	16.85	23.1	61,861	0.04%	大買/大賣/
2021/11/18	165.1	17.21	125	17.15	17.10	40.1	60,633	0.07%	大買/大賣/
2021/11/17	382	16.61	354.8	16.74	16.95	27.3	58,267	0.05%	大買/大賣/
2021/11/16	79	15.40	32	15.55	15.65	47	54,411	0.09%
2021/11/15	124.3	15.66	76.9	15.73	15.60	47.4	54,942	0.09%	大買/
2021/11/12	319	14.94	482.8	15.08	15.30	-163.8	53,620	-0.31%	大買/大賣/鉅額交易
2021/11/11	15	14.53	12	14.54	14.50	3	51,294	0.01%
2021/11/10	10	14.35	7	14.30	14.35	3	53,352	0.01%
2021/11/09	29	14.28	9	14.25	14.30	20	56,846	0.04%
2021/11/08	2.2	14.25	1.6	14.24	14.30	0.6	57,001	0.00%
2021/11/05	12	14.14	0	0.00	14.15	12	58,065	0.02%
2021/11/04	3	14.17	14	14.20	14.15	-11	59,407	-0.02%
2021/11/03	1	14.10	4	14.11	14.15	-3	60,455	0.00%
2021/11/01	13	14.14	8	14.12	14.10	5	61,653	0.01%
2021/10/29	3.2	14.20	4	14.20	14.20	-0.8	61,686	0.00%
2021/10/28	1.3	14.26	20	14.30	14.35	-18.7	61,681	-0.03%
2021/10/27	2	14.33	2	14.30	14.30	0	61,901	0.00%
2021/10/26	30	14.30	15	14.25	14.30	15	62,189	0.02%
2021/10/25	0	14.15	0	0.00	14.15	0	62,115	0.00%
2021/10/22	2	14.13	0	0.00	14.15	2	63,530	0.00%
2021/10/21	2	14.15	0	0.00	14.15	2	64,559	0.00%
2021/10/20	51	14.15	55	14.12	14.15	-4	64,956	-0.01%
2021/10/19	1.1	14.21	15	14.22	14.25	-13.9	65,046	-0.02%
2021/10/18	0	0.00	9	14.27	14.20	-9	65,164	-0.01%
2021/10/15	1	14.10	0	0.00	14.10	1	65,357	0.00%
2021/10/14	7.5	14.00	0	0.00	14.00	7.5	66,634	0.01%
2021/10/13	4.3	14.10	14	14.10	14.10	-9.7	68,350	-0.01%
2021/10/12	11.4	14.15	3.1	14.15	14.20	8.3	70,419	0.01%
2021/10/08	1.1	14.10	0	0.00	14.15	1.1	70,965	0.00%
2021/10/07	0	0.00	1.5	14.12	14.10	-1.5	71,561	0.00%
2021/10/06	6.4	13.93	6	13.99	14.00	0.4	72,631	0.00%
2021/10/05	5.2	13.89	0	0.00	13.95	5.2	73,764	0.01%
2021/10/04	20.4	13.94	2	13.93	13.90	18.4	74,530	0.02%
2021/10/01	45.1	13.97	1	13.95	14.00	44.1	76,499	0.06%
2021/09/30	12	14.14	16	14.13	14.20	-4	76,853	-0.01%
2021/09/29	16	14.04	0	0.00	14.05	16	77,139	0.02%
2021/09/28	1	14.15	10	14.10	14.20	-9	77,236	-0.01%
2021/09/27	1.3	14.15	37	14.10	14.20	-35.7	77,492	-0.05%
2021/09/24	4.3	14.05	110	14.15	14.10	-105.7	77,668	-0.14%	大賣/鉅額交易
2021/09/23	6	14.12	2.2	14.14	14.10	3.8	77,779	0.00%
2021/09/22	36	13.94	12	13.91	14.10	24	78,426	0.03%
2021/09/17	7.4	14.37	0	0.00	14.25	7.4	78,310	0.01%
2021/09/16	28.9	14.60	24	14.54	14.50	4.9	77,892	0.01%
2021/09/15	7.6	14.28	8	14.28	14.35	-0.4	76,980	0.00%
2021/09/14	50.6	14.25	145	14.19	14.30	-94.4	78,401	-0.12%	大賣/
2021/09/13	178	14.13	129	14.11	14.10	49	80,629	0.06%	大買/大賣/
2021/09/10	1	13.85	2	13.85	13.90	-1	80,610	0.00%
2021/09/09	3.2	13.75	15	13.75	13.80	-11.8	81,822	-0.01%
2021/09/08	7.5	13.75	10	13.79	13.75	-2.5	81,808	0.00%
2021/09/07	4.4	13.78	0	0.00	13.85	4.4	81,940	0.01%
2021/09/06	26.2	13.81	1	13.80	13.80	25.2	81,919	0.03%
2021/09/03	0.7	13.95	12	13.90	13.95	-11.3	81,961	-0.01%
2021/09/02	83.5	13.81	1	13.75	13.75	82.5	82,377	0.10%
2021/09/01	8.8	14.06	4.4	14.09	14.10	4.4	81,731	0.01%
2021/08/31	7.2	14.04	7	14.08	14.20	0.2	81,436	0.00%
2021/08/30	70	14.04	46	14.08	14.20	24	81,177	0.03%
2021/08/27	16	13.75	23	13.79	13.80	-7	80,857	-0.01%
2021/08/26	1	13.55	4	13.64	13.65	-3	80,751	0.00%
2021/08/25	10	13.65	0	0.00	13.65	10	81,508	0.01%
2021/08/24	25	13.28	22	13.30	13.40	3	81,434	0.00%
2021/08/23	8	13.24	26	13.26	13.35	-18	82,123	-0.02%
2021/08/20	45.9	13.08	42	13.03	13.15	3.9	82,382	0.00%
2021/08/19	23.2	13.26	17	13.31	13.20	6.2	82,509	0.01%
2021/08/18	49.7	13.57	33	13.53	13.60	16.7	81,570	0.02%
2021/08/17	13	13.55	33	13.56	13.65	-20	81,339	-0.02%
2021/08/16	187.7	13.80	18	14.00	13.70	169.7	80,832	0.21%	大買/鉅額交易
2021/08/13	180.3	14.36	170	14.35	14.30	10.3	78,735	0.01%	大買/大賣/
2021/08/12	11	13.85	3	13.90	13.85	8	76,171	0.01%
2021/08/11	27.2	13.96	24	14.00	13.90	3.2	77,421	0.00%
2021/08/10	619.6	13.77	2	13.75	13.85	617.6	79,013	0.78%	大買/鉅額交易
2021/08/09	17.2	14.18	0	0.00	14.15	17.2	81,499	0.02%
2021/08/06	12.2	14.27	15	14.25	14.25	-2.8	82,427	0.00%
2021/08/05	3	14.20	3	14.25	14.25	0	84,791	0.00%
2021/08/04	2	14.25	3	14.20	14.25	-1	90,808	0.00%
2021/08/03	0	0.00	1	14.15	14.20	-1	95,849	0.00%
2021/08/02	2.4	14.07	1	14.05	14.20	1.4	98,894	0.00%
2021/07/30	1	14.10	1	14.15	14.10	0	99,430	0.00%
2021/07/29	8.4	14.02	17	13.95	14.10	-8.6	100,379	-0.01%
2021/07/28	19.4	13.73	14	13.71	13.85	5.4	102,409	0.01%
2021/07/27	27.5	14.05	28.1	14.14	13.95	-0.6	106,150	0.00%
2021/07/26	30.2	14.42	23	14.40	14.25	7.2	107,347	0.01%
2021/07/23	44	14.36	20	14.40	14.40	24	109,081	0.02%
2021/07/22	45	14.20	7	14.17	14.20	38	111,678	0.03%
2021/07/21	26.4	14.11	206	14.20	14.10	-179.7	114,878	-0.16%	大賣/鉅額交易
2021/07/20	41.1	14.11	15	14.10	14.15	26.1	120,639	0.02%
2021/07/19	50.1	14.60	1	14.45	14.45	49.1	121,839	0.04%
2021/07/16	45.5	14.55	72	14.48	14.70	-26.5	123,822	-0.02%
2021/07/15	45.5	14.08	63	14.15	14.20	-17.5	122,551	-0.01%
2021/07/14	26	13.94	39	13.90	13.95	-13	122,986	-0.01%
2021/07/13	49.7	14.02	70	13.97	13.80	-20.3	124,648	-0.02%
2021/07/12	83.7	14.03	77	14.03	13.95	6.7	124,581	0.01%
2021/07/09	27	13.76	68	13.77	13.70	-41	124,502	-0.03%
2021/07/08	119	13.83	201	13.89	13.95	-82	124,941	-0.07%	大買/大賣/
2021/07/07	33	13.42	71	13.41	13.50	-38	124,426	-0.03%
2021/07/06	10	13.25	24.2	13.30	13.30	-14.2	126,833	-0.01%
2021/07/05	16	13.26	34.2	13.22	13.25	-18.2	126,659	-0.01%
2021/07/02	24	13.15	27	13.09	13.15	-3	126,296	0.00%
2021/07/01	4.1	13.04	28	13.08	13.05	-23.9	126,328	-0.02%
2021/06/30	42	13.14	41	13.14	13.15	1	126,167	0.00%
2021/06/29	20	13.08	27.8	13.06	13.00	-7.8	126,127	-0.01%
2021/06/28	21	13.15	18	13.20	13.20	3	125,824	0.00%
2021/06/25	31	12.92	36	12.93	12.95	-5	125,374	0.00%
2021/06/24	26.3	12.82	63	12.85	12.80	-36.7	125,396	-0.03%
2021/06/23	26	12.89	181.2	12.89	12.85	-155.2	126,305	-0.12%	大賣/鉅額交易
2021/06/22	251.5	12.74	157.1	12.85	12.65	94.4	126,230	0.07%	大買/大賣/
2021/06/21	10.2	12.17	17	12.24	12.15	-6.8	123,178	-0.01%
2021/06/18	13.3	12.28	1	12.25	12.25	12.3	122,899	0.01%
2021/06/17	0.1	12.35	7	12.41	12.45	-7	122,509	-0.01%
2021/06/16	6.1	12.30	0.8	12.40	12.35	5.3	124,544	0.00%
2021/06/15	106	12.40	0	0.00	12.40	106	124,700	0.09%	大買/鉅額交易
2021/06/11	10	12.50	31	12.48	12.50	-21	124,890	-0.02%
2021/06/10	7.1	12.41	50	12.35	12.45	-43	125,395	-0.03%
2021/06/09	5.1	12.42	4	12.43	12.45	1.1	126,284	0.00%
2021/06/08	1.2	12.55	0	0.00	12.55	1.2	126,469	0.00%
2021/06/07	2	12.40	4	12.54	12.50	-2	128,135	0.00%
2021/06/04	7	12.51	7	12.58	12.65	0	128,650	0.00%
2021/06/03	20	12.67	0	0.00	12.70	20	129,597	0.02%
2021/06/02	36.5	12.70	83	12.68	12.75	-46.5	130,004	-0.04%
2021/06/01	52	12.60	1.1	12.59	12.60	50.9	129,273	0.04%
2021/05/31	152	12.40	4	12.38	12.45	148	129,332	0.11%	大買/鉅額交易
2021/05/28	4	12.28	41	12.26	12.30	-37	128,901	-0.03%
2021/05/27	2.2	12.03	2	12.08	12.10	0.2	128,298	0.00%
2021/05/26	3	12.17	5.5	12.16	12.20	-2.5	128,177	0.00%
2021/05/25	80.3	12.16	2	12.10	12.10	78.3	128,520	0.06%
2021/05/24	28	12.01	1	12.00	12.05	27	128,334	0.02%
2021/05/21	3.1	11.95	0	0.00	12.05	3.1	128,303	0.00%
2021/05/20	10.2	11.82	1	11.85	11.85	9.2	127,584	0.01%
2021/05/19	9	11.90	27	11.95	11.95	-18	126,812	-0.01%
2021/05/18	47.1	11.97	46	12.03	12.10	1.1	125,810	0.00%
2021/05/17	70.3	11.42	73.9	11.34	11.20	-3.6	123,704	0.00%
2021/05/14	101	12.08	15.1	12.04	12.10	85.9	119,729	0.07%	大買/
2021/05/13	40.6	12.18	186	12.17	12.10	-145.4	117,481	-0.12%	大賣/鉅額交易
2021/05/12	290	12.72	183	12.52	12.40	107	114,416	0.09%	大買/大賣/鉅額交易
2021/05/11	136.5	13.23	114.8	13.31	13.00	21.7	108,102	0.02%	大買/大賣/
2021/05/10	191.7	13.30	204	13.36	13.35	-12.3	102,931	-0.01%	大買/大賣/
2021/05/07	8	12.73	13	12.75	12.85	-5	100,112	0.00%
2021/05/06	7	12.71	40	12.75	12.75	-33	99,754	-0.03%
2021/05/05	36.3	12.65	47	12.59	12.60	-10.7	98,452	-0.01%
2021/05/04	108.5	12.51	443	12.48	12.35	-334.5	96,151	-0.35%	大買/大賣/鉅額交易
2021/05/03	113.1	13.20	32.4	13.02	13.00	80.7	91,250	0.09%	大買/
2021/04/29	109	13.15	33.1	12.98	13.05	75.9	89,321	0.08%	大買/
2021/04/28	66.4	13.15	43	13.16	13.15	23.4	86,923	0.03%
2021/04/27	217.5	13.37	137	13.36	13.45	80.5	84,339	0.10%	大買/大賣/
2021/04/26	521.9	13.08	342.1	13.13	13.50	179.8	80,862	0.22%	大買/大賣/鉅額交易
2021/04/23	166	12.16	275	12.18	12.30	-109	74,293	-0.15%	大買/大賣/鉅額交易
2021/04/22	197.4	11.86	239	12.04	11.85	-41.6	72,104	-0.06%	大買/大賣/
2021/04/21	45.5	11.70	13	11.66	11.75	32.5	68,469	0.05%
2021/04/20	24.5	11.80	8	11.77	11.80	16.5	68,119	0.02%
2021/04/19	234.1	11.57	59	11.67	11.80	175.1	67,727	0.26%	大買/鉅額交易
2021/04/16	62	11.20	23	11.24	11.25	39	67,623	0.06%
2021/04/15	55.1	11.20	2	11.20	11.25	53.1	67,182	0.08%
2021/04/14	22	11.03	26	11.01	11.05	-4	66,270	-0.01%
2021/04/13	65	11.13	89	11.17	11.05	-24	65,355	-0.04%
2021/04/12	145	11.03	146.2	11.02	11.15	-1.2	63,818	0.00%	大買/大賣/
2021/04/09	68	10.35	8	10.35	10.40	60	60,551	0.10%
2021/04/08	32	10.40	6	10.40	10.40	26	60,532	0.04%
2021/04/07	22	10.40	2	10.40	10.45	20	61,313	0.03%
2021/04/06	4	10.50	2	10.48	10.45	2	61,136	0.00%
2021/04/01	49	10.54	4	10.49	10.50	45	60,829	0.07%
2021/03/31	8	10.42	15	10.43	10.50	-7	60,761	-0.01%
2021/03/30	47	10.39	120	10.36	10.40	-73	61,195	-0.12%	大賣/
2021/03/29	23	10.46	6	10.46	10.50	17	61,482	0.03%
2021/03/26	75.1	10.63	66	10.66	10.50	9.1	62,181	0.01%
2021/03/25	113.1	10.40	109.5	10.39	10.50	3.6	62,038	0.01%	大買/大賣/
2021/03/24	64	10.20	20	10.20	10.20	44	62,349	0.07%
2021/03/23	7	10.24	120	10.25	10.20	-113	62,367	-0.18%	大賣/鉅額交易
2021/03/22	2	10.15	26	10.13	10.15	-24	62,486	-0.04%
2021/03/19	65	10.09	77	10.13	10.00	-12	62,256	-0.02%
2021/03/18	10	10.02	1	10.05	10.00	9	60,575	0.01%
2021/03/17	14	10.02	19	10.06	10.05	-5	60,896	-0.01%
2021/03/16	5	10.12	27	10.15	10.10	-22	60,755	-0.04%
2021/03/15	41	10.03	47	10.02	10.10	-6	60,452	-0.01%
2021/03/12	10	9.80	1	9.83	9.87	9	59,766	0.02%
2021/03/11	50	9.93	48	9.87	9.83	2	60,524	0.00%
2021/03/10	19	9.79	14	9.80	9.80	5	59,580	0.01%
2021/03/09	39	9.65	36	9.61	9.70	3	58,773	0.01%
2021/03/08	21	9.44	12	9.55	9.46	9	57,704	0.02%
2021/03/05	0	9.43	7	9.43	9.44	-7	57,289	-0.01%
2021/03/04	12	9.44	1	9.39	9.45	11	58,862	0.02%
2021/03/03	4	9.37	3	9.42	9.42	1	58,451	0.00%
2021/03/02	14	9.31	30	9.28	9.28	-16	57,903	-0.03%
2021/02/26	37	9.36	6	9.45	9.30	31	57,908	0.05%
2021/02/25	160	9.51	114	9.48	9.55	46	56,837	0.08%	大買/大賣/
2021/02/24	12	9.31	33	9.35	9.31	-21	55,825	-0.04%
2021/02/23	86	9.26	28	9.24	9.29	58	55,424	0.10%
2021/02/22	3	9.20	9	9.25	9.20	-6	54,947	-0.01%
2021/02/19	16	9.18	0	0.00	9.20	16	54,816	0.03%
2021/02/18	5	9.22	0	0.00	9.25	5	54,667	0.01%
2021/02/17	12	9.16	0	0.00	9.19	12	54,240	0.02%
2021/02/04	1	9.05	0	0.00	9.03	1	53,389	0.00%
2021/02/03	2	9.04	0	0.00	9.05	2	53,773	0.00%
2021/02/02	2	9.01	6	9.01	8.95	-4	53,969	-0.01%
2021/02/01	6	8.96	0	0.00	8.93	6	53,717	0.01%
2021/01/29	27	8.97	0	0.00	8.92	27	53,647	0.05%
2021/01/28	31.5	8.98	0	0.00	8.94	31.5	53,137	0.06%
2021/01/27	17.9	9.02	0	0.00	9.01	17.9	52,475	0.03%
2021/01/26	9.1	9.05	0	0.00	9.04	9.1	52,234	0.02%
2021/01/25	3	9.09	3	9.05	9.08	0	51,945	0.00%
2021/01/22	16	9.06	4	9.10	9.04	12	51,816	0.02%
2021/01/21	15	9.15	0	0.00	9.06	15	51,422	0.03%
2021/01/20	14	9.16	10	9.14	9.06	4	51,121	0.01%
2021/01/19	0	0.00	24	9.28	9.31	-24	50,347	-0.05%
2021/01/18	28	9.17	0	0.00	9.25	28	50,015	0.06%
2021/01/15	26	9.35	11	9.34	9.28	15	49,517	0.03%
2021/01/14	30	9.46	0	0.00	9.46	30	49,113	0.06%
2021/01/13	2	9.59	10	9.56	9.51	-8	48,581	-0.02%
2021/01/12	26	9.50	17	9.49	9.47	9	47,754	0.02%
2021/01/11	55	9.70	48	9.75	9.71	7	46,504	0.02%
2021/01/08	7	9.34	13.1	9.40	9.41	-6.1	44,014	-0.01%
2021/01/07	0	0.00	4	9.33	9.29	-4	43,079	-0.01%
2021/01/06	8	9.29	3	9.30	9.28	5	42,418	0.01%
2021/01/05	5	9.21	10	9.22	9.24	-5	41,546	-0.01%
2021/01/04	9.1	9.23	9	9.25	9.24	0.1	41,129	0.00%
2020/12/31	12	9.31	8	9.32	9.30	4	40,631	0.01%
2020/12/30	1	9.18	40	9.35	9.38	-39	39,974	-0.10%
2020/12/29	7	9.19	8	9.21	9.18	-1	38,800	0.00%
2020/12/28	15	9.18	7	9.18	9.17	8	38,423	0.02%
2020/12/25	29	9.24	2	9.23	9.20	27	38,192	0.07%
2020/12/24	3	9.15	15	9.20	9.22	-12	37,695	-0.03%
2020/12/23	5	9.03	1	9.06	9.19	4	36,409	0.01%
2020/12/22	12	9.13	3	9.13	9.05	9	35,227	0.03%
2020/12/21	2	9.10	5	9.10	9.11	-3	34,095	-0.01%
2020/12/18	6	9.14	5	9.15	9.04	1	32,588	0.00%
2020/12/17	15	9.09	3	9.12	9.15	12	30,533	0.04%
2020/12/16	5	9.10	13	9.08	9.10	-8	29,857	-0.03%
2020/12/15	2	8.98	0	0.00	8.94	2	29,180	0.01%
2020/12/11	7	9.03	19	9.06	9.07	-12	27,831	-0.04%
2020/12/10	6	8.94	6	8.96	8.96	0	26,740	0.00%
2020/12/09	43	8.89	73	8.89	8.90	-30	26,316	-0.11%
2020/12/08	13	9.01	33	8.98	8.95	-20	25,947	-0.08%
2020/12/07	37	9.10	3	9.09	9.13	34	25,171	0.14%
2020/12/04	10	8.99	0	0.00	9.00	10	23,819	0.04%
2020/12/03	0	0.00	0.2	8.92	8.92	-0.2	22,879	0.00%
2020/12/02	10	8.87	6	8.91	8.93	4	22,440	0.02%
2020/12/01	2	8.83	0	0.00	8.88	2	21,754	0.01%
2020/11/30	48	8.90	5	8.92	8.92	43	21,563	0.20%
2020/11/25	5	8.70	4	8.73	8.68	1	19,619	0.01%
2020/11/23	1.2	8.65	0	0.00	8.68	1.2	19,056	0.01%
2020/11/19	4	8.68	0	0.00	8.69	4	18,794	0.02%
2020/11/18	3	8.71	5	8.70	8.72	-2	18,609	-0.01%
2020/11/17	2	8.66	0	0.00	8.66	2	18,466	0.01%
2020/11/16	3	8.65	0	0.00	8.68	3	18,839	0.02%
2020/11/13	2	8.62	0	0.00	8.64	2	18,914	0.01%
2020/11/12	5	8.65	0	0.00	8.69	5	18,904	0.03%
2020/11/11	14	8.74	15	8.78	8.79	-1	18,722	-0.01%
2020/11/09	0	0.00	2	8.67	8.62	-2	17,793	-0.01%
2020/11/05	0	0.00	2	8.56	8.52	-2	17,546	-0.01%
2020/11/03	21	8.52	0	0.00	8.53	21	17,807	0.12%
2020/11/02	0	0.00	1	8.43	8.46	-1	17,998	-0.01%
2020/10/26	0	0.00	15	8.52	8.53	-15	18,447	-0.08%
2020/10/23	10	8.47	0	0.00	8.47	10	18,589	0.05%
2020/10/22	4	8.47	0	0.00	8.44	4	18,859	0.02%
2020/10/21	0	0.00	10	8.50	8.50	-10	18,834	-0.05%
2020/10/19	0	0.00	10	8.53	8.50	-10	19,162	-0.05%
2020/10/08	0	0.00	4	8.60	8.60	-4	20,342	-0.02%
2020/10/06	0	0.00	20	8.59	8.61	-20	20,790	-0.10%
2020/10/05	0	0.00	4	8.59	8.45	-4	21,102	-0.02%
2020/09/30	7	8.52	0	0.00	8.51	7	21,654	0.03%
2020/09/29	2	8.47	8	8.51	8.51	-6	21,984	-0.03%
2020/09/28	4	8.36	8	8.40	8.41	-4	22,689	-0.02%
2020/09/25	2	8.26	5	8.30	8.33	-3	24,011	-0.01%
2020/09/24	17	8.26	0	0.00	8.21	17	25,377	0.07%
2020/09/23	22	8.44	0	0.00	8.46	22	25,610	0.09%
2020/09/22	26.1	8.52	2	8.51	8.50	24.1	26,012	0.09%
2020/09/21	4	8.62	0	0.00	8.61	4	26,180	0.02%
2020/09/18	2	8.71	3	8.71	8.65	-1	26,412	0.00%
2020/09/17	8	8.73	1	8.70	8.70	7	26,146	0.03%
2020/09/16	5	8.75	0	0.00	8.74	5	26,213	0.02%
2020/09/15	4	8.73	8	8.74	8.75	-4	26,226	-0.02%
2020/09/14	12.4	8.76	0	0.00	8.77	12.4	26,778	0.05%
2020/09/11	9	8.76	218	8.76	8.77	-209	26,860	-0.78%	大賣/鉅額交易
2020/09/10	5	8.70	6	8.68	8.70	-1	26,718	0.00%
2020/09/09	1	8.55	0	0.00	8.60	1	26,769	0.00%
2020/09/08	5	8.65	4	8.66	8.66	1	27,064	0.00%
2020/09/07	4	8.64	4	8.62	8.62	0	27,362	0.00%
2020/09/04	0	0.00	2	8.56	8.58	-2	27,860	-0.01%
2020/09/03	8	8.63	4	8.65	8.59	4	27,964	0.01%
2020/09/02	3	8.57	0	0.00	8.57	3	27,849	0.01%
2020/09/01	0	0.00	2	8.60	8.60	-2	28,084	-0.01%
2020/08/31	4	8.66	6	8.66	8.54	-2	28,148	-0.01%
2020/08/28	3	8.63	2	8.57	8.61	1	28,056	0.00%
2020/08/26	1	8.58	8	8.57	8.58	-7	28,682	-0.02%
2020/08/25	16	8.60	0	0.00	8.58	16	29,029	0.06%
2020/08/20	33	8.47	0	0.00	8.41	33	29,657	0.11%
2020/08/19	3	8.66	0	0.00	8.65	3	29,248	0.01%
2020/08/17	202	8.70	0	0.00	8.70	202	29,196	0.69%	大買/鉅額交易
2020/08/14	4	8.65	0	0.00	8.66	4	29,191	0.01%
2020/08/13	0	0.00	3	8.67	8.68	-3	29,262	-0.01%
2020/08/12	3	8.67	0	0.00	8.68	3	29,449	0.01%
2020/08/10	0	0.00	2	8.72	8.72	-2	29,663	-0.01%
2020/08/07	4	8.64	1	8.63	8.66	3	29,659	0.01%
2020/08/06	8.5	8.72	2	8.77	8.71	6.5	29,540	0.02%
2020/08/05	3	8.64	0	0.00	8.63	3	29,537	0.01%
2020/08/04	0	0.00	25	8.59	8.58	-25	29,689	-0.08%
2020/08/03	4	8.64	0	0.00	8.53	4	29,707	0.01%
2020/07/30	11	8.64	1	8.65	8.66	10	29,583	0.03%
2020/07/29	0	0.00	2	8.71	8.75	-2	29,487	-0.01%
2020/07/28	2	8.60	0	0.00	8.59	2	29,815	0.01%
2020/07/27	6	8.64	0	0.00	8.61	6	30,109	0.02%
2020/07/24	5	8.78	0	0.00	8.75	5	30,314	0.02%
2020/07/23	5	8.86	0	0.00	8.86	5	30,505	0.02%
2020/07/22	0	0.00	26.5	8.88	8.90	-26.5	30,663	-0.09%
2020/07/21	12	8.88	0	0.00	8.85	12	30,465	0.04%
2020/07/20	0	0.00	10	8.88	8.94	-10	30,241	-0.03%
2020/07/17	3	8.91	0	0.00	8.91	3	30,297	0.01%
2020/07/16	10	8.90	0	0.00	8.87	10	30,725	0.03%
2020/07/15	2.7	8.89	13	8.87	8.86	-10.3	30,708	-0.03%
2020/07/14	5	8.89	10	8.85	8.88	-5	30,875	-0.02%
2020/07/13	1	8.79	12	8.77	8.81	-11	31,115	-0.04%
2020/07/10	31	8.76	17	8.74	8.75	14	31,523	0.04%
2020/07/09	36	8.87	2	8.85	8.83	34	31,610	0.11%
2020/07/08	1	8.91	0	0.00	8.92	1	31,802	0.00%
2020/07/07	26	8.98	11	8.95	8.94	15	31,687	0.05%
2020/07/06	23	9.02	6	9.04	9.04	17	31,066	0.05%
2020/07/03	8	9.48	36	9.47	9.47	-28	29,825	-0.09%
2020/07/02	0	9.48	13	9.48	9.48	-13	28,526	-0.05%
2020/07/01	10	9.49	1	9.47	9.48	9	28,038	0.03%
2020/06/30	0	0.00	24.4	9.40	9.46	-24.4	27,582	-0.09%
2020/06/29	11	9.34	1	9.35	9.37	10	27,984	0.04%
2020/06/24	12	9.38	7	9.38	9.34	5	27,915	0.02%
2020/06/23	0	0.00	8	9.33	9.33	-8	28,234	-0.03%
2020/06/22	3	9.32	0	0.00	9.32	3	28,295	0.01%
2020/06/19	14	9.29	0	0.00	9.26	14	28,847	0.05%
2020/06/18	9	9.39	5	9.37	9.40	4	28,729	0.01%
2020/06/17	0	0.00	2	9.42	9.40	-2	28,912	-0.01%
2020/06/16	5	9.37	20	9.37	9.39	-15	29,766	-0.05%
2020/06/15	15	9.26	41	9.25	9.27	-26	31,261	-0.08%
2020/06/12	7	9.08	5	9.13	9.16	2	31,650	0.01%
2020/06/11	9	9.28	3	9.27	9.20	6	32,027	0.02%
2020/06/10	0	0.00	3	9.45	9.47	-3	31,963	-0.01%
2020/06/09	22	9.47	0	0.00	9.48	22	33,030	0.07%
2020/06/08	2	9.49	1	9.47	9.49	1	33,656	0.00%
2020/06/05	0	0.00	145	9.39	9.40	-145	33,743	-0.43%	大賣/鉅額交易
2020/06/04	5	9.35	0	0.00	9.36	5	34,278	0.01%
2020/06/03	12	9.29	28	9.28	9.30	-16	34,614	-0.05%
2020/06/02	1	9.15	6	9.15	9.14	-5	34,369	-0.01%
2020/06/01	1	9.13	7	9.15	9.11	-6	34,332	-0.02%
2020/05/29	1	9.08	0	0.00	9.09	1	34,099	0.00%
2020/05/28	4	9.02	11	9.08	9.00	-7	33,815	-0.02%
2020/05/26	0	0.00	2	9.06	9.02	-2	34,214	-0.01%
2020/05/25	36	8.90	9	8.91	8.97	27	34,322	0.08%
2020/05/22	58	8.98	0	0.00	8.93	58	34,457	0.17%
2020/05/21	5	9.02	0	0.00	9.01	5	34,522	0.01%
2020/05/19	0	0.00	2	9.04	9.00	-2	34,542	-0.01%
2020/05/15	15	8.95	1	9.01	8.95	14	34,217	0.04%
2020/05/14	6.8	9.00	0	0.00	8.99	6.8	34,006	0.02%
2020/05/13	2	9.06	0	0.00	9.04	2	33,834	0.01%
2020/05/12	12	9.03	0	0.00	9.04	12	33,932	0.04%
2020/05/11	6	9.10	5	9.11	9.10	1	33,846	0.00%
2020/05/08	1	9.03	1	8.99	8.98	0	33,671	0.00%
2020/05/07	14	8.95	0	0.00	8.93	14	33,666	0.04%
2020/05/06	11	8.93	14	8.88	8.90	-3	33,670	-0.01%
2020/05/05	2	8.97	20	8.94	8.92	-18	33,636	-0.05%
2020/05/04	18	8.86	0	0.00	8.93	18	33,672	0.05%
2020/04/30	11	9.07	27	9.09	9.06	-16	33,466	-0.05%
2020/04/29	4	8.93	14	8.97	8.98	-10	33,376	-0.03%
2020/04/28	0	0.00	3	8.72	8.76	-3	33,328	-0.01%
2020/04/27	0	0.00	2	8.60	8.58	-2	34,140	-0.01%
2020/04/24	10	8.40	0	0.00	8.40	10	34,012	0.03%
2020/04/23	1	8.47	0	0.00	8.43	1	34,060	0.00%
2020/04/22	0	0.00	1	8.25	8.39	-1	33,930	0.00%
2020/04/21	2	8.35	5	8.30	8.36	-3	33,923	-0.01%
2020/04/20	8	8.59	4	8.56	8.56	4	33,551	0.01%
2020/04/17	0	0.00	6	8.74	8.60	-6	33,599	-0.02%
2020/04/16	23	8.58	1	8.58	8.51	22	33,464	0.07%
2020/04/15	12	8.65	13	8.60	8.66	-1	33,094	0.00%
2020/04/14	21	8.48	3	8.52	8.51	18	32,751	0.05%
2020/04/13	7	8.32	22	8.36	8.35	-15	32,360	-0.05%
2020/04/10	3	8.11	16	8.05	8.13	-13	31,789	-0.04%
2020/04/09	3	7.89	7	7.88	7.95	-4	31,596	-0.01%
2020/04/08	6	7.83	0	0.00	7.83	6	31,500	0.02%
2020/04/07	0	0.00	14	7.75	7.76	-14	31,386	-0.04%
2020/04/06	3	7.63	11	7.64	7.65	-8	31,416	-0.03%
2020/04/01	30	7.52	0	0.00	7.51	30	31,248	0.10%
2020/03/31	37	7.57	0	0.00	7.42	37	31,109	0.12%
2020/03/30	10	7.57	0	0.00	7.74	10	30,327	0.03%
2020/03/27	20	7.88	5	7.89	7.81	15	30,076	0.05%
2020/03/26	1	7.56	3	7.64	7.60	-2	29,712	-0.01%
2020/03/25	81	7.56	2	7.58	7.54	79	29,961	0.26%
2020/03/24	3	7.28	0	0.00	7.26	3	29,536	0.01%
2020/03/23	3	7.09	0	0.00	7.01	3	29,297	0.01%
2020/03/20	6	7.40	9	7.17	7.35	-3	29,208	-0.01%
2020/03/19	67	7.03	50	7.04	6.90	17	28,477	0.06%
2020/03/18	14	7.56	0	0.00	7.50	14	27,654	0.05%
2020/03/17	3	7.63	20	7.73	7.60	-17	27,212	-0.06%
2020/03/16	3	7.99	0	0.00	7.93	3	26,615	0.01%
2020/03/13	19	7.82	2	7.91	8.29	17	26,174	0.06%
2020/03/12	30	8.65	5	8.70	8.56	25	24,977	0.10%
2020/03/11	7	8.95	20	9.01	8.97	-13	24,337	-0.05%
2020/03/10	15	8.98	33	9.00	9.00	-18	24,120	-0.07%
2020/03/09	19	9.04	0	0.00	9.03	19	23,767	0.08%
2020/03/06	13	9.22	0	0.00	9.18	13	23,205	0.06%
2020/03/05	0	0.00	5	9.35	9.36	-5	23,122	-0.02%
2020/03/04	0	0.00	3	9.26	9.26	-3	23,182	-0.01%
2020/03/03	3	9.17	11	9.26	9.17	-8	23,128	-0.03%
2020/03/02	4	9.12	5	9.06	9.10	-1	23,074	0.00%
2020/02/27	11	9.17	2	9.19	9.16	9	23,444	0.04%
2020/02/26	7	9.20	0	0.00	9.21	7	23,176	0.03%
2020/02/25	3	9.25	0	9.25	9.24	3	23,013	0.01%
2020/02/24	18	9.27	0	0.00	9.30	18	23,082	0.08%
2020/02/21	10	9.40	2	9.39	9.36	8	22,923	0.03%
2020/02/19	0	0.00	1	9.40	9.41	-1	22,921	0.00%
2020/02/18	3	9.37	0	0.00	9.37	3	22,971	0.01%
2020/02/17	2	9.37	0	0.00	9.36	2	23,118	0.01%
2020/02/14	6	9.39	0	0.00	9.41	6	23,340	0.03%
2020/02/13	1	9.37	10	9.40	9.40	-9	23,611	-0.04%
2020/02/12	6	9.36	0	0.00	9.35	6	24,020	0.02%
2020/02/11	3	9.38	10	9.40	9.36	-7	24,391	-0.03%
2020/02/10	82	9.25	0	0.00	9.31	82	25,741	0.32%
2020/02/07	9	9.39	0	0.00	9.35	9	26,401	0.03%
2020/02/06	0	0.00	13	9.41	9.49	-13	27,017	-0.05%
2020/02/05	20	9.28	0	0.00	9.33	20	27,138	0.07%
2020/02/04	12	9.29	1	9.27	9.29	11	27,028	0.04%
2020/02/03	6	9.19	0	0.00	9.23	6	27,101	0.02%
2020/01/31	39	9.36	0	0.00	9.29	39	26,842	0.15%
2020/01/30	32	9.37	15	9.35	9.26	17	26,536	0.06%
2020/01/20	13	9.85	13	9.84	9.84	0	25,320	0.00%
2020/01/17	2	9.84	0	0.00	9.85	2	25,290	0.01%
2020/01/15	4	9.84	0	0.00	9.84	4	25,653	0.02%
2020/01/14	26	9.85	10	9.88	9.88	16	25,665	0.06%
2020/01/13	12	9.81	21	9.81	9.83	-9	25,487	-0.04%
2020/01/10	10	9.74	0	0.00	9.74	10	25,698	0.04%
2020/01/09	0	0.00	5	9.65	9.63	-5	25,855	-0.02%
2020/01/08	24	9.57	0	0.00	9.56	24	25,981	0.09%
2020/01/07	3	9.67	0	0.00	9.65	3	25,779	0.01%
2020/01/06	17	9.67	3	9.66	9.65	14	25,811	0.05%
2020/01/03	0	0.00	1	9.76	9.76	-1	25,773	0.00%
2020/01/02	10	9.74	5	9.75	9.72	5	25,819	0.02%
2019/12/30	5	9.77	0	0.00	9.72	5	25,617	0.02%
2019/12/27	20	9.79	0	0.00	9.79	20	25,536	0.08%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/23	0	0.00	10	9.85	9.87	-10	25,535	-0.04%
2019/12/20	5	9.85	0	0.00	9.81	5	25,509	0.02%
2019/12/18	1	9.90	0	0.00	9.90	1	24,854	0.00%
2019/12/17	0	0.00	28	9.89	9.93	-28	24,888	-0.11%
2019/12/16	1	9.82	0	0.00	9.81	1	24,640	0.00%
2019/12/13	23.9	9.86	51.1	9.91	9.91	-27.2	24,391	-0.11%
2019/12/12	2	9.78	0	0.00	9.77	2	23,478	0.01%
2019/12/11	0	0.00	7	9.71	9.69	-7	23,270	-0.03%
2019/12/10	2	9.66	0	0.00	9.66	2	23,292	0.01%
2019/12/09	10	9.67	1	9.68	9.66	9	23,321	0.04%
2019/12/06	1	9.64	0	0.00	9.65	1	23,362	0.00%
2019/12/05	1	9.66	0	0.00	9.62	1	23,280	0.00%
2019/12/04	33	9.56	20	9.53	9.58	13	23,074	0.06%
2019/12/02	5	9.65	0	0.00	9.66	5	22,910	0.02%
2019/11/29	15	9.73	0	0.00	9.71	15	22,714	0.07%
2019/11/28	2	9.80	0	0.00	9.80	2	22,477	0.01%
2019/11/27	2	9.87	1	9.82	9.82	1	22,536	0.00%
2019/11/26	5	9.93	2	9.91	9.87	3	22,388	0.01%
2019/11/21	3	9.78	1	9.78	9.78	2	21,968	0.01%
2019/11/20	20	9.84	0	0.00	9.87	20	21,685	0.09%
2019/11/19	0	0.00	4	9.85	9.92	-4	21,566	-0.02%
2019/11/18	2	9.90	0	0.00	9.90	2	21,519	0.01%
2019/11/15	5	9.86	0	0.00	9.90	5	21,380	0.02%
2019/11/14	3	9.83	1	9.84	9.83	2	21,305	0.01%
2019/11/13	1	9.89	0	0.00	9.89	1	21,386	0.00%
2019/11/12	3	9.95	20	9.94	9.97	-17	21,254	-0.08%
2019/11/11	7	9.89	0	0.00	9.89	7	21,061	0.03%
2019/11/08	3	10.02	51	10.05	10.00	-48	20,524	-0.23%
2019/11/07	7	10.07	18	10.10	10.10	-11	20,082	-0.05%
2019/11/06	32.1	9.97	1	9.91	9.94	31.1	18,601	0.17%
2019/11/05	62	9.83	5	9.86	9.86	57	18,098	0.31%
2019/11/04	0	0.00	15	9.65	9.65	-15	17,590	-0.09%
2019/11/01	0.1	9.51	0	0.00	9.54	0.1	17,576	0.00%
2019/10/31	8	9.55	3	9.56	9.50	5	17,750	0.03%
2019/10/29	5	9.50	0	0.00	9.48	5	17,591	0.03%
2019/10/25	0.9	9.47	10	9.50	9.47	-9.1	17,436	-0.05%
2019/10/24	1	9.56	8	9.44	9.54	-7	17,336	-0.04%
2019/10/23	0	0.00	2	9.45	9.41	-2	17,087	-0.01%
2019/10/22	1	9.45	0	0.00	9.49	1	17,005	0.01%
2019/10/21	5	9.45	0	0.00	9.45	5	16,986	0.03%
2019/10/17	2	9.42	110	9.43	9.46	-108	16,469	-0.66%	大賣/鉅額交易
2019/10/16	10	9.34	20	9.32	9.34	-10	16,019	-0.06%
2019/10/15	5	9.26	0	0.00	9.24	5	16,026	0.03%
2019/10/14	0	0.00	2	9.26	9.27	-2	16,051	-0.01%
2019/10/09	21	9.13	0	0.00	9.11	21	15,930	0.13%
2019/10/07	2	9.15	0	0.00	9.15	2	15,905	0.01%
2019/10/04	1	9.17	1	9.20	9.17	0	15,892	0.00%
2019/10/03	1	9.15	0	0.00	9.14	1	15,974	0.01%
2019/10/02	5	9.26	0	0.00	9.25	5	15,890	0.03%
2019/10/01	0	0.00	10	9.27	9.29	-10	15,899	-0.06%
2019/09/16	1	9.44	0	0.00	9.44	1	16,935	0.01%
2019/09/12	1	9.40	0	0.00	9.44	1	16,974	0.01%
2019/09/11	0	9.38	0	0.00	9.40	0	17,073	0.00%
2019/09/09	3	9.26	3	9.29	9.32	0	16,832	0.00%
2019/09/06	8	9.26	0	0.00	9.25	8	16,853	0.05%
2019/09/05	0	0.00	0.2	9.22	9.28	-0.2	16,910	0.00%
2019/09/03	2	9.07	0	0.00	9.07	2	16,907	0.01%
2019/09/02	6	9.11	0	0.00	9.13	6	16,980	0.04%
2019/08/30	5	9.07	0	0.00	9.09	5	17,154	0.03%
2019/08/29	9	8.99	0	0.00	8.99	9	17,126	0.05%
2019/08/28	3	9.00	5	9.04	9.02	-2	17,213	-0.01%
2019/08/27	2	9.00	1	9.01	8.96	1	17,343	0.01%
2019/08/26	0	0.00	0.7	9.01	9.00	-0.7	17,126	0.00%
2019/08/22	6	9.08	0	0.00	9.06	6	17,462	0.03%
2019/08/19	9	9.15	1	9.13	9.13	8	19,450	0.04%
2019/08/15	3	9.00	19	9.00	9.01	-16	19,763	-0.08%
2019/08/14	5	9.07	7	9.07	9.06	-2	20,211	-0.01%
2019/08/12	0	0.00	1	9.03	9.12	-1	20,643	0.00%
2019/08/08	1	9.06	0	0.00	9.06	1	20,972	0.00%
2019/08/07	9	9.00	1	8.99	8.99	8	21,188	0.04%
2019/08/06	16	8.99	0	0.00	9.02	16	21,745	0.07%
2019/08/05	3	9.07	0	0.00	9.08	3	21,641	0.01%
2019/08/02	1	9.14	0	0.00	9.15	1	21,731	0.00%
2019/07/31	0	0.00	3	9.38	9.28	-3	22,200	-0.01%
2019/07/29	3	9.34	0	0.00	9.35	3	22,397	0.01%
2019/07/25	1.3	9.25	0	0.00	9.25	1.3	22,706	0.01%
2019/07/23	2	9.30	0	0.00	9.26	2	23,066	0.01%
2019/07/19	0	0.00	1	9.39	9.32	-1	23,094	0.00%
2019/07/18	0.6	9.33	4	9.36	9.33	-3.4	23,137	-0.01%
2019/07/16	3	9.38	12	9.41	9.43	-9	22,952	-0.04%
2019/07/12	5	9.42	0	0.00	9.41	5	23,187	0.02%
2019/07/11	0	0.00	9	9.44	9.48	-9	23,178	-0.04%
2019/07/08	0	0.00	1	9.31	9.33	-1	23,172	0.00%
2019/07/03	0	0.00	50	9.53	9.50	-50	23,813	-0.21%
2019/06/28	1	9.53	0	0.00	9.47	1	23,650	0.00%
2019/06/27	1	9.54	0	0.00	9.50	1	23,736	0.00%
2019/06/25	0	0.00	4	9.52	9.54	-4	24,332	-0.02%
2019/06/21	0	0.00	1	9.46	9.46	-1	24,438	0.00%
2019/06/20	3	9.49	1	9.53	9.50	2	24,298	0.01%
2019/06/18	10	9.35	1	9.35	9.36	9	24,121	0.04%
2019/06/17	0	0.00	10.6	9.33	9.31	-10.6	24,248	-0.04%
2019/06/14	1	9.34	0	0.00	9.27	1	24,662	0.00%
2019/06/13	0	0.00	1	9.27	9.27	-1	24,631	0.00%
2019/06/11	2.5	9.48	1	9.46	9.43	1.5	25,018	0.01%
2019/06/06	0	0.00	2	9.45	9.45	-2	24,846	-0.01%
2019/06/04	50	9.31	50	9.29	9.30	0	24,760	0.00%
2019/06/03	5	9.21	0	0.00	9.25	5	24,647	0.02%
2019/05/31	2	9.25	5	9.25	9.30	-3	24,643	-0.01%
2019/05/28	0.5	9.20	0	0.00	9.14	0.5	24,400	0.00%
2019/05/24	2	9.17	0	0.00	9.20	2	22,801	0.01%
2019/05/23	12.4	9.18	11	9.21	9.20	1.4	22,752	0.01%
2019/05/22	6	9.30	0	0.00	9.30	6	22,513	0.03%
2019/05/21	30	9.44	3	9.44	9.42	27	22,425	0.12%
2019/05/20	5	9.11	0	0.00	9.16	5	21,915	0.02%
2019/05/17	25	9.06	0	0.00	9.05	25	21,729	0.12%
2019/05/16	25	9.14	2	9.10	9.03	23	21,397	0.11%
2019/05/15	2	9.25	0	0.00	9.23	2	21,106	0.01%
2019/05/14	7	9.29	0	0.00	9.21	7	21,090	0.03%
2019/05/13	5	9.51	0	0.00	9.48	5	20,271	0.02%
2019/05/10	12	9.50	0	0.00	9.48	12	20,290	0.06%
2019/05/09	10	9.58	0	0.00	9.50	10	20,104	0.05%
2019/05/08	0	0.00	15	9.70	9.65	-15	19,659	-0.08%
2019/05/07	21	9.78	0	0.00	9.75	21	19,271	0.11%
2019/05/06	3	9.82	0	0.00	9.81	3	19,210	0.02%
2019/05/03	0.1	9.91	0	0.00	9.92	0.1	19,237	0.00%
2019/05/02	13	9.92	0	0.00	9.91	13	19,193	0.07%
2019/04/30	9	9.96	0	0.00	9.95	9	18,925	0.05%
2019/04/26	3	9.92	17	9.93	9.96	-14	18,447	-0.08%
2019/04/25	3	9.96	45	9.96	9.96	-42	18,460	-0.23%
2019/04/22	40	9.99	0	0.00	9.99	40	18,469	0.22%
2019/04/19	20	9.99	0	0.00	10.00	20	18,512	0.11%
2019/04/18	2	9.97	0	0.00	10.00	2	18,539	0.01%
2019/04/16	0	0.00	1	10.00	10.05	-1	18,438	-0.01%
2019/04/15	0	0.00	40	10.05	10.00	-40	18,479	-0.22%
2019/04/11	10	10.05	0	0.00	10.05	10	18,594	0.05%
2019/04/10	2	10.05	0	0.00	10.05	2	18,387	0.01%
2019/04/09	2	10.05	15	10.10	10.05	-13	17,940	-0.07%
2019/04/03	0	0.00	25	10.10	10.10	-25	17,470	-0.14%
2019/04/02	20	10.05	0	0.00	10.05	20	17,350	0.12%
2019/04/01	59	10.12	0	0.00	10.05	59	17,227	0.34%
2019/03/29	0	0.00	5	10.25	10.30	-5	16,867	-0.03%
2019/03/26	5	10.05	0	0.00	10.10	5	16,401	0.03%
2019/03/25	1	10.00	0	0.00	10.00	1	16,538	0.01%
2019/03/21	106	10.20	0	0.00	10.20	106	16,388	0.65%	大買/鉅額交易
2019/03/19	0	0.00	5	10.15	10.15	-5	16,204	-0.03%
2019/03/18	17	10.10	0	0.00	10.10	17	15,988	0.11%
2019/03/15	2	10.00	0	0.00	10.05	2	16,111	0.01%
2019/03/11	7	9.92	0	0.00	9.90	7	16,141	0.04%
2019/03/08	1	9.93	1	9.92	9.92	0	16,271	0.00%
2019/03/05	6	9.90	12	9.91	9.90	-6	17,481	-0.03%
2019/02/26	4	9.99	0	0.00	9.97	4	17,387	0.02%
2019/02/25	5	9.98	0	0.00	10.00	5	17,307	0.03%
2019/02/22	2	9.97	0	0.00	9.99	2	17,440	0.01%
2019/02/20	0	0.00	10	10.00	10.00	-10	17,636	-0.06%
2019/02/15	3	9.88	0	0.00	9.86	3	17,768	0.02%
2019/02/12	0	0.00	5	9.85	9.90	-5	17,928	-0.03%
2019/02/11	1	9.96	1	9.98	9.91	0	18,096	0.00%
2019/01/29	0	0.00	1	9.95	10.00	-1	17,936	-0.01%
2019/01/28	0	0.00	5	9.97	9.97	-5	17,944	-0.03%
2019/01/17	20	9.91	0	0.00	9.84	20	19,253	0.10%
2019/01/15	1	9.88	2	9.91	9.93	-1	20,161	0.00%
2019/01/08	3	9.72	0	0.00	9.70	3	21,596	0.01%
2019/01/07	0.4	9.73	0	0.00	9.75	0.4	22,042	0.00%
2019/01/04	3	9.47	0	0.00	9.45	3	22,438	0.01%
2018/12/28	5	9.75	0	0.00	9.72	5	24,167	0.02%
2018/12/27	1	9.75	0	0.00	9.76	1	24,593	0.00%
2018/12/26	2	9.62	0	0.00	9.61	2	24,823	0.01%
2018/12/22	1	9.72	0	0.00	9.73	1	25,680	0.00%
2018/12/21	4	9.63	0	0.00	9.77	4	26,107	0.02%
2018/12/20	3	9.67	1	9.65	9.63	2	26,950	0.01%
2018/12/18	5	9.72	5	9.85	9.71	0	27,273	0.00%
2018/12/17	0	0.00	10	9.96	9.92	-10	27,377	-0.04%
2018/12/14	0	0.00	4	9.95	9.95	-4	27,423	-0.01%
2018/12/12	13	9.92	0	0.00	9.93	13	27,862	0.05%
2018/12/10	3	9.91	0	0.00	9.91	3	27,961	0.01%
2018/12/06	4	9.97	0	0.00	9.97	4	28,098	0.01%
2018/12/05	5	10.00	0	0.00	10.05	5	28,180	0.02%
2018/12/03	0	0.00	3	10.15	10.15	-3	28,223	-0.01%
2018/11/30	3	10.07	0	0.00	10.00	3	28,230	0.01%
2018/11/28	0	0.00	2	10.00	10.05	-2	27,533	-0.01%
2018/11/26	3	9.96	0	0.00	9.96	3	27,647	0.01%
2018/11/23	0	0.00	2	10.00	10.00	-2	27,591	-0.01%
2018/11/22	5	9.98	0	0.00	9.98	5	27,636	0.02%
2018/11/19	10	10.05	0	0.00	10.05	10	27,427	0.04%
2018/11/16	0	0.00	10	10.15	10.10	-10	27,367	-0.04%
2018/11/15	0	0.00	15	10.05	10.05	-15	27,313	-0.05%
2018/11/09	2	10.00	3	10.00	10.10	-1	27,378	0.00%
2018/11/02	0	0.00	2	9.87	9.96	-2	27,713	-0.01%
2018/11/01	8	9.88	0	0.00	9.90	8	27,817	0.03%
2018/10/31	25	9.89	0	0.00	9.93	25	27,948	0.09%
2018/10/30	0	0.00	9	9.72	9.76	-9	27,967	-0.03%
2018/10/29	1	9.55	1	9.55	9.60	0	28,118	0.00%
2018/10/26	5	9.51	2	9.66	9.55	3	28,463	0.01%
2018/10/25	6	9.52	15	9.55	9.51	-9	28,360	-0.03%
2018/10/24	12	9.78	4	9.71	9.76	8	27,969	0.03%
2018/10/23	11	9.96	0	0.00	9.94	11	27,462	0.04%
2018/10/22	3	9.97	2	9.99	10.05	1	27,152	0.00%
2018/10/19	19	9.99	0	0.00	10.00	19	27,173	0.07%
2018/10/18	7	10.04	0	0.00	10.10	7	27,036	0.03%
2018/10/12	13	10.18	6	10.38	10.35	7	26,253	0.03%
2018/10/11	18	10.23	2	10.40	10.20	16	25,918	0.06%
2018/10/09	4	10.88	0	0.00	10.85	4	24,426	0.02%
2018/10/05	1	10.90	0	0.00	10.95	1	24,502	0.00%
2018/10/04	14	11.04	0	0.00	11.00	14	25,037	0.06%
2018/10/03	1	11.10	4	11.15	11.15	-3	25,398	-0.01%
2018/10/02	4	11.23	0	0.00	11.20	4	26,319	0.02%
2018/10/01	2	11.43	1	11.45	11.40	1	26,335	0.00%
2018/09/28	3	11.45	0	0.00	11.40	3	26,474	0.01%
2018/09/27	5	11.25	10	11.45	11.45	-5	26,475	-0.02%
2018/09/26	1	11.25	10	11.20	11.25	-9	25,767	-0.03%
2018/09/21	0	0.00	2	11.05	11.10	-2	26,434	-0.01%
2018/09/20	2	10.98	0	0.00	10.95	2	26,257	0.01%
2018/09/19	0	0.00	1	10.95	11.00	-1	26,480	0.00%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/11	5	10.75	0	0.00	10.80	5	26,318	0.02%
2018/09/10	0	0.00	5	10.70	10.75	-5	26,532	-0.02%
2018/09/07	0	0.00	3	10.85	10.80	-3	27,267	-0.01%
2018/09/06	2	10.70	0	0.00	10.80	2	27,401	0.01%
2018/09/05	3	10.90	0	0.00	10.80	3	27,301	0.01%
2018/09/04	15	11.00	0	0.00	10.95	15	27,037	0.06%
2018/08/30	3.5	10.96	0	0.00	10.95	3.5	27,363	0.01%
2018/08/29	5	11.05	3	11.10	11.10	2	27,484	0.01%
2018/08/24	0	0.00	10	11.00	11.00	-10	27,819	-0.04%
2018/08/23	5	11.00	0	10.95	11.00	5	28,716	0.02%
2018/08/22	0	0.00	5	10.90	10.95	-5	29,422	-0.02%
2018/08/20	3	10.85	0	0.00	10.85	3	29,777	0.01%
2018/08/17	0	0.00	200	10.95	10.95	-200	29,711	-0.67%	大賣/鉅額交易
2018/08/16	210	10.95	1	10.95	10.95	209	29,858	0.70%	大買/鉅額交易
2018/08/13	1	10.85	0	0.00	10.85	1	30,059	0.00%
2018/08/10	0	0.00	8	11.00	11.00	-8	30,506	-0.03%
2018/08/07	0	0.00	2	10.95	10.95	-2	31,079	-0.01%
2018/08/06	1	10.90	0	0.00	10.95	1	31,072	0.00%
2018/08/03	1	11.00	0	0.00	11.05	1	30,918	0.00%
2018/07/26	5	11.20	0	0.00	11.20	5	31,232	0.02%
2018/07/18	5	11.00	0	0.00	11.05	5	33,703	0.01%
2018/07/13	11	10.94	1	11.00	11.00	10	36,553	0.03%
2018/07/12	21	10.90	150	10.90	11.00	-129	36,217	-0.36%	大賣/鉅額交易
2018/07/11	0	0.00	0.2	11.45	11.45	-0.2	35,542	0.00%
2018/07/04	0	0.00	1	11.35	11.40	-1	34,416	0.00%
2018/07/03	0	0.00	10	11.30	11.35	-10	34,469	-0.03%
2018/07/02	0	0.00	9	11.28	11.30	-9	34,037	-0.03%
2018/06/27	10	11.20	0	0.00	11.15	10	33,632	0.03%
2018/06/26	0	0.00	1	11.25	11.35	-1	33,854	0.00%
2018/06/25	0	0.00	2	11.35	11.30	-2	34,042	-0.01%
2018/06/22	150	11.05	0	0.00	11.05	150	33,898	0.44%	大買/鉅額交易
2018/06/21	0	0.00	5	11.20	11.10	-5	34,150	-0.01%
2018/06/20	0	0.00	1	11.15	11.10	-1	34,629	0.00%
2018/06/19	4	11.06	0	0.00	11.05	4	34,671	0.01%
2018/06/15	12	11.10	20	11.15	11.20	-8	34,349	-0.02%
2018/06/14	4	11.23	650	11.21	11.15	-646	33,571	-1.92%	大賣/鉅額交易
2018/06/13	8	11.32	0	0.00	11.30	8	33,422	0.02%
2018/06/11	0	0.00	10	11.50	11.50	-10	34,449	-0.03%
2018/06/07	0	0.00	30	11.50	11.55	-30	35,044	-0.09%
2018/06/06	1	11.45	6	11.40	11.45	-5	35,311	-0.01%
2018/06/05	2	11.40	1	11.40	11.45	1	35,361	0.00%
2018/06/04	0	0.00	5	11.35	11.40	-5	35,276	-0.01%
2018/06/01	0	0.00	0.2	11.35	11.35	-0.2	35,316	0.00%
2018/05/31	2	11.25	1	11.25	11.25	1	35,358	0.00%
2018/05/30	17	11.14	500	11.15	11.10	-483	34,748	-1.39%	大賣/鉅額交易
2018/05/29	7	11.39	0	0.00	11.35	7	34,448	0.02%
2018/05/25	0	0.00	2	11.50	11.55	-2	34,981	-0.01%
2018/05/24	2	11.50	0	0.00	11.50	2	35,263	0.01%
2018/05/23	0	0.00	1,000	11.50	11.40	-1,000	36,062	-2.77%	大賣/鉅額交易
2018/05/22	3	11.53	0	0.00	11.50	3	36,335	0.01%
2018/05/21	4	11.65	8	11.65	11.65	-4	36,840	-0.01%
2018/05/18	12	11.51	14	11.56	11.55	-2	37,681	-0.01%
2018/05/17	6	11.45	0	0.00	11.35	6	37,469	0.02%
2018/05/16	0	0.00	604	11.30	11.40	-604	37,483	-1.61%	大賣/鉅額交易
2018/05/15	2	11.28	0	0.00	11.20	2	37,668	0.01%
2018/05/11	7	11.11	50	11.15	11.20	-43	39,321	-0.11%
2018/05/10	8	11.11	0	0.00	11.10	8	39,292	0.02%
2018/05/09	595	11.15	5	11.15	11.15	590	39,327	1.50%	大買/鉅額交易
2018/05/08	0	0.00	14	11.00	11.05	-14	39,516	-0.04%
2018/05/04	9	10.91	0	0.00	10.90	9	39,535	0.02%
2018/05/03	20	11.05	1	11.05	11.00	19	39,683	0.05%
2018/05/02	6.1	11.15	0.5	11.05	11.05	5.5	39,779	0.01%
2018/04/30	3	11.12	12	11.20	11.25	-9	39,665	-0.02%
2018/04/26	7	10.99	50	10.95	10.95	-43	40,177	-0.11%
2018/04/25	37	10.89	0	0.00	10.95	37	40,096	0.09%
2018/04/24	0	0.00	5	11.00	11.05	-5	40,102	-0.01%
2018/04/23	2,050	10.96	3	11.05	11.05	2,047	39,666	5.16%	大買/鉅額交易
2018/04/20	5	10.70	3	10.65	10.75	2	38,503	0.01%
2018/04/19	0	0.00	1	10.55	10.60	-1	37,944	0.00%
2018/04/17	1.2	10.43	5	10.45	10.35	-3.8	38,857	-0.01%
2018/04/16	7	10.50	0	0.00	10.45	7	40,208	0.02%
2018/04/11	0	0.00	20	10.53	10.50	-20	41,599	-0.05%
2018/04/10	20	10.50	0	0.00	10.55	20	41,464	0.05%
2018/04/02	0	0.00	0.6	10.35	10.35	-0.6	40,644	0.00%
2018/03/31	4	10.33	0	0.00	10.30	4	40,775	0.01%
2018/03/29	3	10.30	203	10.30	10.30	-200	40,860	-0.49%	大賣/鉅額交易
2018/03/28	8	10.32	0	0.00	10.35	8	40,760	0.02%
2018/03/23	202	10.35	253	10.35	10.35	-51	41,661	-0.12%	大買/大賣/
2018/03/22	4	10.48	0	0.00	10.45	4	41,967	0.01%
2018/03/21	3	10.50	0	0.00	10.45	3	42,075	0.01%
2018/03/20	1	10.55	0	0.00	10.50	1	42,484	0.00%
2018/03/19	4	10.60	0	0.00	10.55	4	42,833	0.01%
2018/03/16	0	0.00	10	10.65	10.65	-10	42,997	-0.02%
2018/03/14	13	10.55	0	0.00	10.50	13	42,621	0.03%
2018/03/13	1	10.60	0	0.00	10.65	1	42,281	0.00%
2018/03/09	0	0.00	1	10.40	10.45	-1	42,381	0.00%
2018/03/08	0	0.00	5	10.40	10.40	-5	42,817	-0.01%
2018/03/07	0	0.00	5	10.40	10.40	-5	43,672	-0.01%
2018/03/06	0	0.00	20	10.40	10.40	-20	44,019	-0.05%
2018/03/01	20	10.40	5	10.50	10.50	15	43,345	0.03%
2018/02/27	1	10.55	0	0.00	10.50	1	42,976	0.00%
2018/02/26	11	10.56	15	10.65	10.55	-4	42,557	-0.01%
2018/02/23	0	0.00	55	10.65	10.65	-55	42,270	-0.13%
2018/02/22	1	10.45	0	0.00	10.50	1	42,017	0.00%
2018/02/21	2	10.40	12	10.40	10.50	-10	42,642	-0.02%
2018/02/12	0	0.00	26	10.40	10.35	-26	41,988	-0.06%
2018/02/09	7	9.87	4	10.02	10.00	3	40,886	0.01%
2018/02/08	15	10.10	0	0.00	10.10	15	40,428	0.04%
2018/02/07	0	0.00	66	10.20	10.10	-66	40,462	-0.16%
2018/02/06	50	10.07	6	9.95	9.89	44	39,683	0.11%
2018/02/05	10	10.45	0	0.00	10.50	10	38,247	0.03%
2018/02/02	5	10.70	0	0.00	10.65	5	37,800	0.01%
2018/01/30	3	10.75	10	10.75	10.70	-7	37,117	-0.02%
2018/01/26	0	0.00	4	10.75	10.75	-4	36,548	-0.01%
2018/01/25	4	10.75	0	0.00	10.80	4	36,219	0.01%
2018/01/24	0	0.00	10	10.70	10.75	-10	35,920	-0.03%
2018/01/23	100	10.60	8	10.71	10.70	92	35,434	0.26%
2018/01/22	0	0.00	18	10.80	10.85	-18	34,580	-0.05%
2018/01/19	0	0.00	150.2	10.85	10.90	-150.2	34,377	-0.44%	大賣/鉅額交易
2018/01/18	150	10.87	4	10.90	10.90	146	33,891	0.43%	大買/鉅額交易
2018/01/17	13	10.70	5	10.72	10.80	8	33,208	0.02%
2018/01/16	0	0.00	2	10.65	10.75	-2	32,638	-0.01%
2018/01/12	20	10.52	0	0.00	10.50	20	31,607	0.06%
2018/01/11	4	10.61	12	10.45	10.45	-8	31,135	-0.03%
2018/01/10	1	10.70	2	10.45	10.65	-1	30,470	0.00%
2018/01/09	0	0.00	26	10.40	10.40	-26	29,098	-0.09%
2018/01/08	27	10.34	0	0.00	10.35	27	28,502	0.09%
2018/01/05	1	10.15	2	10.10	10.20	-1	27,803	0.00%
2018/01/04	0	0.00	63	10.15	10.10	-63	27,439	-0.23%
2018/01/03	3	10.10	5	10.10	10.10	-2	27,268	-0.01%