開發金 (2883)-永豐金-桃盛券商分點個股進出

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
13.25
漲跌
▼0.40
漲幅
-2.93%
成交量
85,061張
產業
上市金融類股
1940人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	24.6	13.30	12	13.21	13.25	12.6	48,160	0.03%
2024/04/15	506.4	13.65	0	0.00	13.65	506.4	47,069	1.08%	大買/鉅額交易
2024/04/12	2.5	13.83	1	13.90	13.80	1.5	46,688	0.00%
2024/04/11	2.1	13.85	1	14.00	14.00	1.1	46,140	0.00%
2024/04/10	23.2	14.00	17	14.03	14.00	6.2	45,802	0.01%
2024/04/09	7	14.09	448.4	14.10	14.15	-441.4	45,547	-0.97%	大賣/鉅額交易
2024/04/08	29	13.88	10	13.95	14.00	19	44,994	0.04%
2024/04/03	11.5	13.85	0	0.00	13.80	11.5	44,741	0.03%
2024/04/02	3.1	13.92	2	13.90	13.90	1.1	44,676	0.00%
2024/04/01	3	13.97	1	14.10	14.00	2	44,652	0.00%
2024/03/29	444.6	13.95	35	13.94	13.95	409.6	44,334	0.92%	大買/鉅額交易
2024/03/28	135.6	13.91	64	13.92	13.85	71.6	43,528	0.16%	大買/
2024/03/27	3	14.48	35	14.55	14.55	-32	40,560	-0.08%
2024/03/26	14	14.26	19	14.46	14.30	-5	39,547	-0.01%
2024/03/25	2	14.15	73	14.16	14.25	-71	38,863	-0.18%
2024/03/22	7.4	14.02	122	14.08	14.05	-114.6	38,576	-0.30%	大賣/鉅額交易
2024/03/21	10	14.06	7	14.14	14.15	3	38,212	0.01%
2024/03/20	94.9	13.92	96	13.95	13.85	-1.1	38,248	0.00%
2024/03/19	32.4	14.08	5	14.15	14.10	27.4	38,260	0.07%
2024/03/18	10.2	14.16	19.1	14.20	14.20	-8.9	38,002	-0.02%
2024/03/15	115.1	14.05	164	14.12	14.15	-48.9	37,396	-0.13%	大買/大賣/
2024/03/14	53.5	14.29	32.3	14.20	14.25	21.2	35,673	0.06%
2024/03/13	41	13.62	48	13.68	13.80	-7	32,970	-0.02%
2024/03/12	40.6	13.49	3	13.55	13.60	37.6	31,600	0.12%
2024/03/11	43	13.34	43.1	13.40	13.45	-0.1	30,649	0.00%
2024/03/08	3.3	12.90	112.1	12.90	12.95	-108.8	29,327	-0.37%	大賣/鉅額交易
2024/03/07	6	12.88	106.4	12.75	12.90	-100.4	29,839	-0.34%	大賣/
2024/03/06	0.3	12.55	0	0.00	12.60	0.3	29,918	0.00%
2024/03/05	2.1	12.48	17	12.49	12.45	-14.9	33,830	-0.04%
2024/03/04	33.2	12.45	0	0.00	12.45	33.2	36,807	0.09%
2024/03/01	66	12.55	4	12.60	12.50	62	39,658	0.16%
2024/02/29	3	12.48	8	12.45	12.55	-5	43,080	-0.01%
2024/02/27	4	12.39	1	12.40	12.40	3	44,704	0.01%
2024/02/26	19.3	12.35	13	12.40	12.35	6.3	46,070	0.01%
2024/02/23	11.1	12.40	10	12.45	12.40	1.1	47,671	0.00%
2024/02/22	3	12.38	14	12.40	12.40	-11	49,046	-0.02%
2024/02/21	5.1	12.36	3.7	12.35	12.35	1.4	49,202	0.00%
2024/02/20	7.5	12.43	58	12.45	12.45	-50.5	49,793	-0.10%
2024/02/19	20	12.40	6.1	12.45	12.45	13.9	50,244	0.03%
2024/02/16	2	12.33	10	12.30	12.35	-8	50,793	-0.02%
2024/02/15	30	12.20	4	12.23	12.15	26	50,685	0.05%
2024/02/05	0.2	12.10	0	0.00	12.10	0.2	50,576	0.00%
2024/02/02	2	12.20	0	0.00	12.20	2	50,556	0.00%
2024/01/31	11	12.08	0	0.00	12.05	11	50,839	0.02%
2024/01/30	5	12.12	0	0.00	12.10	5	50,965	0.01%
2024/01/29	7	12.24	6	12.24	12.25	1	51,202	0.00%
2024/01/26	0.3	12.17	507	12.20	12.15	-506.8	51,775	-0.98%	大賣/鉅額交易
2024/01/25	1.2	12.06	8	12.10	12.10	-6.8	52,066	-0.01%
2024/01/24	0	0.00	5	12.10	12.10	-5	52,283	-0.01%
2024/01/23	1	11.95	2.5	12.05	12.05	-1.5	52,520	0.00%
2024/01/22	1	11.95	0	0.00	11.90	1	53,007	0.00%
2024/01/19	5	11.91	0.3	12.00	11.90	4.7	53,163	0.01%
2024/01/18	2.1	11.80	15	11.75	11.80	-12.9	53,672	-0.02%
2024/01/17	28.1	11.81	1.2	11.85	11.75	26.9	53,613	0.05%
2024/01/16	29.1	11.95	0	0.00	11.90	29.1	53,479	0.05%
2024/01/15	51	12.21	0	0.00	12.15	51	53,015	0.10%
2024/01/12	6	12.25	0.5	12.25	12.25	5.5	53,421	0.01%
2024/01/11	1	12.30	0	0.00	12.25	1	53,564	0.00%
2024/01/10	16	12.27	0	0.00	12.25	16	53,837	0.03%
2024/01/09	6.1	12.38	2	12.43	12.30	4.1	54,039	0.01%
2024/01/08	3	12.45	0	12.45	12.45	3	54,143	0.01%
2024/01/05	0	0.00	20	12.35	12.35	-20	54,146	-0.04%
2024/01/04	0	0.00	50	12.30	12.30	-50	54,691	-0.09%
2024/01/03	18	12.30	4	12.30	12.30	14	55,093	0.03%
2024/01/02	22	12.49	0	0.00	12.45	22	54,856	0.04%
2023/12/29	10.1	12.50	41	12.50	12.55	-30.9	54,797	-0.06%
2023/12/28	0	0.00	1	12.50	12.55	-1	55,028	0.00%
2023/12/27	0	0.00	4	12.50	12.50	-4	54,781	-0.01%
2023/12/26	0.1	12.40	2	12.38	12.40	-1.9	54,623	0.00%
2023/12/25	6	12.26	0	0.00	12.30	6	54,655	0.01%
2023/12/22	517	12.30	1	12.25	12.25	516	54,856	0.94%	大買/鉅額交易
2023/12/21	0.1	12.35	0	0.00	12.30	0.1	54,925	0.00%
2023/12/20	0	0.00	0.1	12.40	12.35	-0.1	54,910	0.00%
2023/12/19	0.1	12.40	0	0.00	12.35	0.1	55,067	0.00%
2023/12/18	1.1	12.40	0	0.00	12.45	1.1	55,132	0.00%
2023/12/15	0.1	12.55	40	12.55	12.55	-39.9	55,269	-0.07%
2023/12/14	0.1	12.50	5	12.50	12.50	-4.9	54,687	-0.01%
2023/12/13	1.1	12.21	0	0.00	12.20	1.1	53,630	0.00%
2023/12/12	8.4	12.30	0	0.00	12.25	8.4	53,809	0.02%
2023/12/11	16	12.35	0	0.00	12.35	16	53,659	0.03%
2023/12/08	0	0.00	4	12.44	12.45	-4	53,556	-0.01%
2023/12/07	21.2	12.35	4.4	12.35	12.35	16.8	53,498	0.03%
2023/12/06	0	0.00	4.5	12.35	12.35	-4.5	53,356	-0.01%
2023/12/05	16	12.21	13	12.29	12.30	3	53,211	0.01%
2023/12/04	28.2	12.36	11	12.35	12.35	17.2	52,563	0.03%
2023/12/01	132	12.55	0	0.00	12.55	132	51,212	0.26%	大買/鉅額交易
2023/11/30	10	12.53	28.5	12.62	12.70	-18.5	49,413	-0.04%
2023/11/29	15.3	12.50	71	12.57	12.60	-55.7	45,066	-0.12%
2023/11/28	17.7	12.35	15	12.39	12.55	2.7	42,005	0.01%
2023/11/27	28	12.24	5.2	12.52	12.45	22.8	39,420	0.06%
2023/11/24	16	12.44	46.3	12.33	12.55	-30.3	35,732	-0.08%
2023/11/22	3	12.02	34.1	12.02	12.30	-31.1	31,935	-0.10%
2023/11/21	1	12.10	18	12.10	12.20	-17	30,415	-0.06%
2023/11/20	6	11.86	4	11.90	11.90	2	29,194	0.01%
2023/11/17	0.2	12.00	15.1	12.03	11.95	-14.9	29,073	-0.05%
2023/11/16	0.1	11.90	3	11.87	11.95	-3	28,614	-0.01%
2023/11/15	2	11.75	4	11.75	11.80	-2	28,189	-0.01%
2023/11/14	1.2	11.55	0	0.00	11.50	1.2	27,640	0.00%
2023/11/13	0	0.00	0	11.55	11.55	0	27,617	0.00%
2023/11/10	10	11.45	0	0.00	11.45	10	27,833	0.04%
2023/11/09	3.2	11.40	3	11.42	11.45	0.2	28,172	0.00%
2023/11/08	5	11.46	10	11.40	11.45	-5	28,632	-0.02%
2023/11/07	3.1	11.48	0	0.00	11.50	3.1	28,680	0.01%
2023/11/06	0	0.00	2	11.67	11.65	-2	28,960	-0.01%
2023/11/02	3	11.28	0	0.00	11.20	3	28,448	0.01%
2023/11/01	6.2	11.20	2	11.18	11.20	4.2	27,918	0.02%
2023/10/31	3	11.20	6	11.25	11.30	-3	27,990	-0.01%
2023/10/30	15.2	11.20	0	11.35	11.20	15.1	28,435	0.05%
2023/10/27	8.1	11.34	5.3	11.31	11.30	2.8	28,305	0.01%
2023/10/26	20.3	11.41	0	0.00	11.30	20.3	28,839	0.07%
2023/10/25	1.1	11.60	0	0.00	11.50	1.1	28,538	0.00%
2023/10/24	4.1	11.50	5	11.52	11.55	-0.9	29,404	0.00%
2023/10/23	8.2	11.59	0	0.00	11.55	8.2	29,930	0.03%
2023/10/20	6.1	11.64	0	0.00	11.70	6.1	29,769	0.02%
2023/10/19	3	11.85	0	0.00	11.85	3	29,817	0.01%
2023/10/18	0.1	11.95	13	11.90	11.95	-12.9	30,196	-0.04%
2023/10/17	1	11.95	0	0.00	11.95	1	30,459	0.00%
2023/10/16	1	11.95	0	0.00	12.05	1	30,957	0.00%
2023/10/13	0.2	12.00	3.1	11.97	12.05	-2.9	31,600	-0.01%
2023/10/12	5.1	12.00	2	12.05	12.05	3.1	32,038	0.01%
2023/10/11	1.2	11.85	1	11.90	11.95	0.2	31,848	0.00%
2023/10/06	2	11.60	0.5	11.60	11.60	1.5	31,756	0.00%
2023/10/05	13	11.60	0	0.00	11.55	13	31,921	0.04%
2023/10/04	25	11.58	10	11.65	11.55	15	31,971	0.05%
2023/10/03	16	11.70	11	11.75	11.70	5	32,604	0.02%
2023/10/02	1	11.75	0	0.00	11.75	1	32,989	0.00%
2023/09/28	13	11.78	0	0.00	11.80	13	33,805	0.04%
2023/09/27	34.1	11.74	10	11.70	11.75	24.1	34,084	0.07%
2023/09/26	2	11.83	0	0.00	11.80	2	34,680	0.01%
2023/09/25	1	11.80	30	11.85	11.85	-29	34,740	-0.08%
2023/09/22	15	11.74	0.1	11.80	11.70	14.9	35,247	0.04%
2023/09/21	2.1	11.80	10	11.80	11.75	-7.9	35,117	-0.02%
2023/09/20	6.1	11.91	0.5	12.05	11.85	5.6	34,924	0.02%
2023/09/18	0	12.05	2	11.95	12.00	-2	35,007	-0.01%
2023/09/15	0	0.00	1	12.00	12.05	-1	35,255	0.00%
2023/09/14	1	12.00	7	12.00	12.05	-6	35,171	-0.02%
2023/09/13	8.1	11.95	0	12.00	11.95	8.1	35,381	0.02%
2023/09/12	3	11.95	0	0.00	11.95	3	35,878	0.01%
2023/09/11	10	11.95	0	0.00	11.95	10	36,058	0.03%
2023/09/08	0.8	11.90	0.5	11.95	11.95	0.3	36,122	0.00%
2023/09/07	3	11.85	0.3	11.95	11.90	2.7	36,508	0.01%
2023/09/06	7	11.90	1.4	11.97	11.85	5.6	36,588	0.02%
2023/09/05	0.2	12.00	0	0.00	12.00	0.2	36,515	0.00%
2023/09/04	0	0.00	5.7	12.04	12.05	-5.7	36,677	-0.02%
2023/09/01	8	11.92	11	11.99	11.95	-3	36,792	-0.01%
2023/08/31	35.1	11.94	0	0.00	11.85	35.1	36,860	0.10%
2023/08/30	2	11.98	2	12.00	12.00	0	36,989	0.00%
2023/08/29	12.3	11.89	0.3	11.95	11.95	12	37,346	0.03%
2023/08/28	2	11.88	0.1	11.93	11.90	1.9	37,572	0.01%
2023/08/25	1.1	11.75	0.5	11.80	11.70	0.6	38,998	0.00%
2023/08/24	37.1	11.78	0.5	11.85	11.75	36.6	39,531	0.09%
2023/08/23	13.1	11.80	10	11.80	11.80	3.1	39,899	0.01%
2023/08/22	6.1	11.81	0	0.00	11.80	6.1	40,490	0.02%
2023/08/21	18	11.90	0	0.00	11.90	18	40,910	0.04%
2023/08/18	23.1	11.93	0	0.00	11.90	23.1	41,285	0.06%
2023/08/17	16	11.93	0	0.00	11.90	16	41,443	0.04%
2023/08/16	23.4	11.91	51	11.88	11.90	-27.6	41,624	-0.07%
2023/08/15	24.2	12.04	0.3	12.20	12.05	23.9	41,393	0.06%
2023/08/14	29	12.20	50	12.15	12.15	-21	41,441	-0.05%
2023/08/11	15	12.42	15	12.45	12.40	0	41,219	0.00%
2023/08/10	4	12.53	3	12.55	12.50	1	41,338	0.00%
2023/08/08	8.1	12.42	0	0.00	12.40	8.1	41,385	0.02%
2023/08/07	2	12.50	0	0.00	12.50	2	41,235	0.00%
2023/08/04	5	12.50	0.3	12.50	12.50	4.7	41,371	0.01%
2023/08/02	5.3	12.42	6	12.60	12.40	-0.7	41,461	0.00%
2023/08/01	1	12.65	0	0.00	12.65	1	42,203	0.00%
2023/07/31	2.4	12.59	12	12.74	12.55	-9.6	41,906	-0.02%
2023/07/28	33.3	12.55	4	12.59	12.60	29.3	41,154	0.07%
2023/07/27	61	12.70	7	12.68	12.70	54	40,781	0.13%
2023/07/26	66	12.45	4	12.45	12.45	62	39,740	0.16%
2023/07/25	6.2	12.27	0	0.00	12.25	6.2	38,914	0.02%
2023/07/24	6	12.25	0	12.35	12.25	6	39,313	0.02%
2023/07/21	11	12.33	20	12.30	12.30	-9	39,211	-0.02%
2023/07/20	23.2	12.40	19	12.35	12.40	4.2	39,236	0.01%
2023/07/19	20	12.38	0	0.00	12.30	20	39,208	0.05%
2023/07/18	10	12.38	1	12.50	12.35	9	38,986	0.02%
2023/07/17	4	12.50	48	12.50	12.50	-44	38,150	-0.12%
2023/07/14	0	0.00	5	12.30	12.30	-5	37,476	-0.01%
2023/07/13	31	12.24	10	12.25	12.15	21	37,297	0.06%
2023/07/12	4	12.25	0	0.00	12.30	4	37,007	0.01%
2023/07/11	32.1	12.30	4	12.30	12.30	28.1	37,145	0.08%
2023/07/10	69	12.25	5	12.44	12.20	64	37,253	0.17%
2023/07/07	10	11.91	65	11.83	11.90	-55	36,579	-0.15%
2023/07/06	47.2	12.03	38	12.00	11.95	9.2	36,258	0.03%
2023/07/05	39	12.22	9	12.16	12.15	30	35,477	0.08%
2023/07/04	30.4	12.26	2	12.25	12.20	28.4	35,383	0.08%
2023/07/03	16.2	12.45	5	12.45	12.40	11.2	34,738	0.03%
2023/06/30	8.1	12.44	6	12.54	12.40	2.1	34,721	0.01%
2023/06/29	15	12.58	0	0.00	12.55	15	34,295	0.04%
2023/06/28	70	12.55	1	12.50	12.55	69	34,327	0.20%
2023/06/27	4	12.55	6	12.55	12.50	-2	34,223	-0.01%
2023/06/26	3	12.62	14	12.70	12.60	-11	34,067	-0.03%
2023/06/21	1	12.65	0.1	12.70	12.70	0.9	34,087	0.00%
2023/06/20	2	12.65	0.2	12.70	12.70	1.8	34,095	0.01%
2023/06/19	15.1	12.70	21	12.70	12.70	-5.9	33,951	-0.02%
2023/06/16	12.1	12.80	1.3	12.82	12.75	10.8	33,773	0.03%
2023/06/15	4	12.83	0	0.00	12.80	4	33,371	0.01%
2023/06/14	50	12.90	3	12.85	12.90	47	33,717	0.14%
2023/06/13	31	12.85	10	12.88	12.85	21	34,207	0.06%
2023/06/12	3	12.93	2	12.98	12.90	1	34,173	0.00%
2023/06/09	7	13.00	0	0.00	13.00	7	34,750	0.02%
2023/06/08	0.1	13.10	135	13.09	13.00	-134.9	35,215	-0.38%	大賣/鉅額交易
2023/06/07	80	13.10	46	13.10	13.10	34	35,617	0.10%
2023/06/06	0.6	13.05	2	13.10	13.10	-1.4	35,539	0.00%
2023/06/05	0	0.00	1	13.05	13.00	-1	35,469	0.00%
2023/06/02	2	12.85	1	12.90	12.90	1	35,074	0.00%
2023/06/01	10.1	12.85	11	12.80	12.80	-0.9	34,776	0.00%
2023/05/31	7	12.81	0	0.00	12.70	7	34,643	0.02%
2023/05/30	2.1	12.83	2	12.90	12.80	0.1	33,423	0.00%
2023/05/29	136	12.89	1	12.95	12.80	135	33,060	0.41%	大買/鉅額交易
2023/05/26	15.2	12.89	0	0.00	12.85	15.2	32,925	0.05%
2023/05/25	1	13.20	20	13.20	13.00	-19	32,351	-0.06%
2023/05/24	1.1	13.30	39	13.31	13.30	-37.9	31,920	-0.12%
2023/05/22	0	0.00	26.7	13.27	13.30	-26.7	31,368	-0.09%
2023/05/19	2	13.15	10	13.15	13.20	-8	31,058	-0.03%
2023/05/18	0.1	13.10	8	13.13	13.20	-7.9	30,976	-0.03%
2023/05/17	0	0.00	4	13.05	13.05	-4	30,495	-0.01%
2023/05/16	0.2	12.90	12.7	12.95	13.00	-12.5	30,147	-0.04%
2023/05/15	1	12.50	168	12.80	12.80	-167	29,985	-0.56%	大賣/鉅額交易
2023/05/12	13.4	12.61	40.4	12.61	12.65	-27.1	29,769	-0.09%
2023/05/11	15	12.80	20	12.80	12.80	-5	29,418	-0.02%
2023/05/10	3	12.85	0	12.95	12.95	3	29,302	0.01%
2023/05/09	12.5	12.76	0	0.00	12.85	12.5	29,283	0.04%
2023/05/08	56.1	12.75	2	12.70	12.80	54.1	29,107	0.19%
2023/05/05	0.1	13.25	2	13.30	13.30	-1.9	27,761	-0.01%
2023/05/04	0	0.00	22	13.19	13.25	-22	28,006	-0.08%
2023/05/03	0	0.00	2	13.23	13.20	-2	28,349	-0.01%
2023/05/02	0	0.00	23	13.05	13.20	-23	28,770	-0.08%
2023/04/26	6	12.89	0	0.00	13.05	6	29,273	0.02%
2023/04/25	18.1	13.06	2	12.95	12.95	16.1	28,761	0.06%
2023/04/24	10	13.20	18	13.28	13.20	-8	28,179	-0.03%
2023/04/21	0.1	13.15	3	13.22	13.15	-3	27,748	-0.01%
2023/04/20	0	13.00	17	13.03	13.05	-17	27,377	-0.06%
2023/04/19	12	13.14	6.3	13.06	13.05	5.7	27,805	0.02%
2023/04/18	2.1	13.13	7	13.15	13.15	-4.9	27,717	-0.02%
2023/04/17	1	13.25	4	13.25	13.25	-3	27,621	-0.01%
2023/04/14	36	13.28	7.2	13.25	13.30	28.8	27,440	0.10%
2023/04/13	5	13.12	8	13.16	13.20	-3	27,109	-0.01%
2023/04/12	14.3	13.15	50	13.16	13.20	-35.7	26,764	-0.13%
2023/04/11	1	12.90	12	13.00	13.00	-11	26,444	-0.04%
2023/04/10	1	12.85	1	12.90	12.90	0	26,335	0.00%
2023/04/07	43	12.67	67	12.71	12.80	-24	26,163	-0.09%
2023/04/06	8.1	12.54	10	12.55	12.55	-1.9	25,809	-0.01%
2023/03/31	16	12.55	0	0.00	12.55	16	25,613	0.06%
2023/03/30	4	12.55	0	0.00	12.50	4	25,411	0.02%
2023/03/29	1.1	12.60	13	12.60	12.60	-11.9	25,347	-0.05%
2023/03/28	32.6	12.45	39	12.47	12.45	-6.4	25,376	-0.03%
2023/03/27	0	0.00	1	12.50	12.45	-1	25,339	0.00%
2023/03/24	10.1	12.39	2	12.35	12.40	8.1	25,833	0.03%
2023/03/23	0.2	12.50	6	12.50	12.55	-5.8	25,593	-0.02%
2023/03/22	22.5	12.45	12	12.49	12.40	10.5	25,544	0.04%
2023/03/21	16.1	12.26	9	12.24	12.25	7.1	25,792	0.03%
2023/03/20	19.3	12.10	2	12.10	12.10	17.3	25,972	0.07%
2023/03/17	24.1	12.21	13.6	12.21	12.20	10.5	25,913	0.04%
2023/03/16	16.1	12.15	6	12.23	12.10	10.1	25,616	0.04%
2023/03/15	4.1	12.58	6	12.61	12.50	-1.9	25,367	-0.01%
2023/03/14	49.2	12.58	10	12.60	12.55	39.2	25,273	0.15%
2023/03/13	16.2	12.71	10	12.85	12.80	6.2	24,754	0.03%
2023/03/10	30.5	12.93	3.1	13.01	12.90	27.4	24,453	0.11%
2023/03/09	7	13.10	12.1	13.11	13.10	-5.1	24,424	-0.02%
2023/03/08	12.3	13.24	18	13.24	13.20	-5.7	25,121	-0.02%
2023/03/07	3	13.25	3.1	13.17	13.25	-0.1	25,718	0.00%
2023/03/06	4	13.16	4.2	13.15	13.15	-0.2	26,209	0.00%
2023/03/03	16	13.10	1	13.15	13.10	15	26,668	0.06%
2023/03/02	6	13.07	5	13.12	13.10	1	28,066	0.00%
2023/03/01	5	13.05	0	0.00	13.05	5	28,476	0.02%
2023/02/24	33	13.10	8.5	13.16	13.20	24.5	28,866	0.08%
2023/02/23	2.1	13.13	1.2	13.15	13.20	0.9	28,602	0.00%
2023/02/22	8.1	13.09	25	13.08	13.10	-16.9	28,595	-0.06%
2023/02/21	2.1	13.20	11	13.24	13.20	-8.9	28,445	-0.03%
2023/02/20	6	13.29	8	13.28	13.35	-2	28,738	-0.01%
2023/02/17	1	13.15	7	13.19	13.20	-6	28,781	-0.02%
2023/02/16	9.1	13.05	10.3	13.06	13.05	-1.3	29,019	0.00%
2023/02/15	3	13.03	0	0.00	13.00	3	29,647	0.01%
2023/02/14	24.2	13.08	0	0.00	13.05	24.2	29,765	0.08%
2023/02/13	0	0.00	6	12.90	13.05	-6	29,790	-0.02%
2023/02/10	8	12.91	0.2	13.00	12.90	7.8	29,659	0.03%
2023/02/09	6	13.00	0	0.00	13.00	6	29,694	0.02%
2023/02/08	7	13.06	0	0.00	13.00	7	29,744	0.02%
2023/02/06	0	0.00	1	13.15	13.05	-1	29,761	0.00%
2023/02/03	10	13.10	0	0.00	13.10	10	29,763	0.03%
2023/02/02	2.2	13.06	285	13.10	13.15	-282.8	29,855	-0.95%	大賣/鉅額交易
2023/02/01	11	13.08	0.3	13.15	13.15	10.7	29,676	0.04%
2023/01/31	1	13.25	33	13.20	13.20	-32	29,451	-0.11%
2023/01/30	0	0.00	1,206	13.20	13.20	-1,206	29,286	-4.12%	大賣/鉅額交易
2023/01/17	3	13.03	3	13.02	13.05	0	28,843	0.00%
2023/01/16	0	0.00	34	13.00	13.00	-34	28,920	-0.12%
2023/01/13	4.1	12.95	56.2	13.00	12.95	-52.1	28,982	-0.18%
2023/01/12	9	12.95	8	12.90	12.95	1	29,601	0.00%
2023/01/11	1	12.95	0.3	12.95	12.90	0.7	29,806	0.00%
2023/01/10	1	12.90	5	12.98	13.00	-4	30,096	-0.01%
2023/01/09	21	13.00	72	13.03	13.05	-51	30,697	-0.17%
2023/01/06	0	0.00	11	12.85	12.85	-11	30,836	-0.04%
2023/01/05	0.1	12.80	3	12.80	12.75	-2.9	31,589	-0.01%
2023/01/04	0	12.70	0	0.00	12.65	0	31,894	0.00%
2023/01/03	3	12.60	0	12.70	12.65	3	32,407	0.01%
2022/12/29	2.3	12.56	57	12.62	12.60	-54.7	32,654	-0.17%
2022/12/28	1	12.80	3	12.80	12.70	-2	32,814	-0.01%
2022/12/27	1	12.80	0	12.90	12.80	1	33,115	0.00%
2022/12/26	0	0.00	3	12.80	12.80	-3	33,481	-0.01%
2022/12/23	2	12.70	192	12.75	12.70	-190	34,208	-0.56%	大賣/鉅額交易
2022/12/22	23	12.75	215.8	12.73	12.80	-192.8	34,711	-0.56%	大賣/鉅額交易
2022/12/21	2	12.58	0	0.00	12.55	2	35,392	0.01%
2022/12/20	35	12.59	20	12.60	12.50	15	35,591	0.04%
2022/12/19	30.7	12.66	25	12.73	12.70	5.7	35,816	0.02%
2022/12/16	33.4	12.75	0	0.00	12.70	33.4	35,953	0.09%
2022/12/15	1.3	12.83	0	0.00	12.85	1.3	35,798	0.00%
2022/12/14	21	12.75	0	0.00	12.85	21	35,970	0.06%
2022/12/13	96.1	12.78	0	0.00	12.80	96.1	35,904	0.27%
2022/12/12	32	12.67	58	12.81	12.95	-26	35,739	-0.07%
2022/12/09	8	12.91	0	0.00	12.95	8	35,902	0.02%
2022/12/08	41	12.95	1	13.00	12.95	40	35,926	0.11%
2022/12/07	11.1	13.10	0	0.00	13.05	11.1	35,906	0.03%
2022/12/06	9	13.22	1	13.30	13.15	8	35,608	0.02%
2022/12/05	41	13.48	9	13.52	13.40	32	35,543	0.09%
2022/12/02	18	13.45	246	13.44	13.45	-228	35,558	-0.64%	大賣/鉅額交易
2022/12/01	18.2	13.44	14	13.34	13.35	4.2	35,802	0.01%
2022/11/30	30	13.31	90	13.35	13.35	-60	35,621	-0.17%
2022/11/29	110	13.23	116	13.24	13.20	-6	35,278	-0.02%	大買/大賣/
2022/11/28	4	12.88	2	13.03	12.90	2	34,752	0.01%
2022/11/25	10	13.05	52	13.03	12.90	-42	34,401	-0.12%
2022/11/24	150.2	13.05	48.7	13.03	12.90	101.6	34,049	0.30%	大買/鉅額交易
2022/11/23	29	13.48	27	13.59	13.50	2	32,858	0.01%
2022/11/22	17	13.25	59	13.29	13.45	-42	32,652	-0.13%
2022/11/21	13	13.10	37.1	13.10	13.10	-24.1	32,038	-0.08%
2022/11/18	0	13.00	0	0.00	13.00	0	31,905	0.00%
2022/11/17	32	12.83	198	12.88	12.95	-166	32,036	-0.52%	大賣/鉅額交易
2022/11/16	181	13.00	34	13.12	13.00	147	32,232	0.46%	大買/鉅額交易
2022/11/15	28	12.94	38	13.01	13.15	-10	31,920	-0.03%
2022/11/14	12	12.99	7.7	13.02	13.00	4.3	31,678	0.01%
2022/11/11	10.1	12.82	37.4	12.72	12.90	-27.3	31,336	-0.09%
2022/11/10	14	12.30	7	12.34	12.30	7	30,699	0.02%
2022/11/09	2	12.48	6	12.45	12.50	-4	30,668	-0.01%
2022/11/08	0	0.00	4	12.38	12.45	-4	30,757	-0.01%
2022/11/07	53	12.30	20	12.33	12.35	33	30,958	0.11%
2022/11/04	38	12.07	2.1	12.05	12.20	35.9	31,640	0.11%
2022/11/03	2	11.90	9	11.88	12.00	-7	32,096	-0.02%
2022/11/02	7	11.99	1	12.00	11.95	6	32,186	0.02%
2022/11/01	13	11.85	0	0.00	11.95	13	32,472	0.04%
2022/10/31	0	0.00	3	11.85	11.75	-3	33,331	-0.01%
2022/10/28	1	11.65	0	0.00	11.70	1	33,451	0.00%
2022/10/27	21.4	11.77	0	0.00	11.75	21.4	33,651	0.06%
2022/10/26	15	11.68	13.2	11.73	11.65	1.8	33,886	0.01%
2022/10/25	10	11.25	41	11.36	11.45	-31	33,785	-0.09%
2022/10/24	5	11.20	10	11.15	11.15	-5	33,711	-0.01%
2022/10/21	8.2	11.28	0	0.00	11.20	8.2	33,642	0.02%
2022/10/20	89	11.01	91	11.12	11.45	-2	33,576	-0.01%
2022/10/19	19.5	11.25	0	0.00	11.20	19.5	33,184	0.06%
2022/10/18	16.4	11.17	11.1	11.34	11.35	5.3	33,159	0.02%
2022/10/17	34.2	11.12	21	11.30	11.30	13.2	33,315	0.04%
2022/10/14	5.2	11.72	0	0.00	11.65	5.2	33,402	0.02%
2022/10/13	86.5	11.87	10	12.00	11.70	76.5	33,643	0.23%
2022/10/12	55	12.19	30	12.20	12.20	25	33,503	0.07%
2022/10/11	33.4	12.08	30	12.15	12.15	3.4	33,678	0.01%
2022/10/07	31	12.34	20	12.38	12.35	11	33,475	0.03%
2022/10/06	20.4	12.28	10	12.35	12.40	10.4	33,769	0.03%
2022/10/05	16.1	12.23	35.4	12.26	12.30	-19.4	34,247	-0.06%
2022/10/04	24	11.96	20	11.95	11.90	4	34,793	0.01%
2022/10/03	27	11.79	20	11.84	11.80	7	34,722	0.02%
2022/09/30	77	12.05	116	12.09	12.00	-39	34,939	-0.11%	大賣/
2022/09/29	16.1	12.17	21	12.20	12.25	-4.9	35,131	-0.01%
2022/09/28	68	12.29	0	0.00	12.15	68	36,677	0.19%
2022/09/27	21.1	12.55	1	12.50	12.55	20.1	37,719	0.05%
2022/09/26	65.6	12.64	2	12.68	12.60	63.6	38,487	0.17%
2022/09/23	22	12.88	0	0.00	12.85	22	39,310	0.06%
2022/09/22	42	12.79	0	0.00	12.80	42	40,238	0.10%
2022/09/21	51	12.98	30	13.05	13.00	21	40,178	0.05%
2022/09/20	0	0.00	8	13.11	13.10	-8	40,194	-0.02%
2022/09/19	64.6	12.97	1	13.00	12.95	63.6	40,364	0.16%
2022/09/16	37	13.05	2	13.10	13.10	35	40,380	0.09%
2022/09/15	6	13.15	105	13.10	13.15	-99	40,371	-0.25%	大賣/
2022/09/14	1.5	13.13	2	13.10	13.10	-0.5	40,646	0.00%
2022/09/13	0	0.00	27	13.41	13.40	-27	41,148	-0.07%
2022/09/12	4	13.23	21	13.30	13.35	-17	42,125	-0.04%
2022/09/08	2	12.88	0	0.00	13.05	2	42,931	0.00%
2022/09/07	38.7	12.89	2	12.85	12.85	36.7	43,472	0.08%
2022/09/06	4.1	13.20	0	0.00	13.15	4.1	43,131	0.01%
2022/09/05	19.3	13.02	37	13.00	13.10	-17.7	43,196	-0.04%
2022/09/02	15.1	13.17	2	13.20	13.15	13.1	43,369	0.03%
2022/09/01	9	13.25	0	0.00	13.30	9	43,288	0.02%
2022/08/31	0	13.45	0	0.00	13.40	0	43,083	0.00%
2022/08/30	25.1	13.30	0	0.00	13.35	25.1	42,942	0.06%
2022/08/29	40.1	13.37	0	0.00	13.35	40.1	42,862	0.09%
2022/08/26	2	13.70	0	0.00	13.75	2	42,686	0.00%
2022/08/25	1.2	13.61	2	13.60	13.65	-0.9	42,924	0.00%
2022/08/24	7	13.54	0	0.00	13.55	7	43,184	0.02%
2022/08/23	17	13.58	2	13.55	13.55	15	44,962	0.03%
2022/08/22	6.2	13.78	0.1	13.85	13.80	6.1	45,880	0.01%
2022/08/19	7.8	13.89	0	0.00	13.90	7.8	46,495	0.02%
2022/08/18	2.1	13.90	0	0.00	13.85	2.1	47,213	0.00%
2022/08/17	0.1	14.00	5	13.95	14.00	-5	48,740	-0.01%
2022/08/16	0.2	13.90	14	13.88	13.90	-13.9	49,597	-0.03%
2022/08/15	4.9	13.91	0	0.00	13.90	4.9	50,188	0.01%
2022/08/12	3.5	13.85	7	13.86	13.90	-3.5	50,247	-0.01%
2022/08/11	7.1	14.03	4	13.86	13.90	3.1	50,440	0.01%
2022/08/10	30.2	13.58	9	13.56	13.55	21.2	50,223	0.04%
2022/08/09	16.2	13.38	0	0.00	13.40	16.2	50,048	0.03%
2022/08/08	7.1	13.32	4	13.33	13.35	3.1	50,538	0.01%
2022/08/05	1	13.30	26.2	13.28	13.35	-25.2	50,824	-0.05%
2022/08/04	5.4	12.81	0	0.00	12.85	5.4	51,344	0.01%
2022/08/03	3.8	12.76	0	0.00	12.85	3.8	51,628	0.01%
2022/08/02	2.1	12.85	0	0.00	12.90	2.1	52,319	0.00%
2022/08/01	4	12.98	0	0.00	13.05	4	53,286	0.01%
2022/07/29	1.1	13.00	0	0.00	12.90	1.1	53,744	0.00%
2022/07/28	12.1	12.93	0	0.00	12.95	12.1	53,825	0.02%
2022/07/27	2.2	12.88	0	0.00	12.85	2.2	53,828	0.00%
2022/07/26	5.1	12.95	8	13.00	12.95	-3	54,020	-0.01%
2022/07/25	0.1	12.90	8	12.84	12.85	-8	54,429	-0.01%
2022/07/22	2.5	12.72	41	12.75	12.75	-38.5	54,861	-0.07%
2022/07/21	8.7	12.51	1	12.45	12.65	7.7	55,525	0.01%
2022/07/20	17	12.88	0	0.00	12.75	17	55,493	0.03%
2022/07/19	12	12.75	2	12.85	12.80	10	55,479	0.02%
2022/07/18	2	12.75	12	12.62	12.70	-10	55,457	-0.02%
2022/07/15	29.1	12.55	3	12.55	12.50	26.1	55,469	0.05%
2022/07/14	4	12.75	0	0.00	12.75	4	55,745	0.01%
2022/07/13	25.1	12.78	42	12.79	12.80	-17	55,895	-0.03%
2022/07/12	23.5	12.39	7	12.30	12.30	16.5	56,245	0.03%
2022/07/11	0.7	12.90	0	0.00	12.80	0.7	56,183	0.00%
2022/07/08	3.5	12.91	10	12.95	12.90	-6.5	56,933	-0.01%
2022/07/07	40	12.83	4	12.95	12.90	36	56,884	0.06%
2022/07/06	136	12.97	0	0.00	12.90	136	56,712	0.24%	大買/鉅額交易
2022/07/05	43.3	14.15	0	0.00	14.25	43.3	56,037	0.08%
2022/07/04	56	14.17	23	14.29	14.20	33	55,263	0.06%
2022/07/01	43.3	14.37	21	14.28	14.30	22.3	56,045	0.04%
2022/06/30	61.6	14.81	0	0.00	14.70	61.6	56,326	0.11%
2022/06/29	2.3	15.20	1	15.15	15.20	1.3	55,861	0.00%
2022/06/28	2.4	15.21	21	15.20	15.30	-18.6	57,279	-0.03%
2022/06/27	10	15.35	11	15.35	15.25	-1	57,834	0.00%
2022/06/24	0.1	15.25	11	15.15	15.25	-10.9	57,680	-0.02%
2022/06/23	16	14.98	1	14.95	15.10	15	58,066	0.03%
2022/06/22	12.1	15.13	2	15.38	15.10	10.1	58,007	0.02%
2022/06/21	1.1	15.00	17	15.26	15.30	-15.9	57,943	-0.03%
2022/06/20	29.2	14.83	13	14.78	14.70	16.2	57,917	0.03%
2022/06/17	114.2	15.04	0.1	15.10	15.15	114.1	57,370	0.20%	大買/鉅額交易
2022/06/16	41.8	15.42	1,000	15.33	15.25	-958.3	57,547	-1.67%	大賣/鉅額交易
2022/06/15	7	15.57	0.1	15.65	15.50	7	60,394	0.01%
2022/06/14	12.2	15.56	0	0.00	15.55	12.2	61,948	0.02%
2022/06/13	16.3	15.39	15	15.39	15.50	1.3	62,344	0.00%
2022/06/10	5.2	15.85	0	0.00	15.85	5.2	62,582	0.01%
2022/06/09	2.2	15.99	10	16.05	16.00	-7.8	62,879	-0.01%
2022/06/08	1	16.00	0	0.00	16.00	1	63,200	0.00%
2022/06/07	6.1	15.96	0	0.00	15.90	6.1	64,557	0.01%
2022/06/06	34	15.93	2	16.03	16.05	32	65,053	0.05%
2022/06/02	21.2	15.81	0	0.00	15.80	21.2	66,395	0.03%
2022/06/01	7	16.09	50	16.10	15.95	-43	69,532	-0.06%
2022/05/31	63.1	15.95	0	0.00	16.20	63.1	71,755	0.09%
2022/05/30	11.1	16.05	16	15.94	16.15	-4.9	70,440	-0.01%
2022/05/27	6	15.41	9	15.53	15.50	-3	71,191	0.00%
2022/05/26	9.1	15.22	300	15.37	15.15	-290.9	71,903	-0.40%	大賣/鉅額交易
2022/05/25	615.4	15.18	25	15.14	15.20	590.4	72,657	0.81%	大買/鉅額交易
2022/05/24	185.3	15.65	0	0.00	15.60	185.3	73,540	0.25%	大買/鉅額交易
2022/05/23	8.8	15.71	5	15.90	15.90	3.8	72,906	0.01%
2022/05/20	3.2	15.84	0	0.00	15.90	3.2	73,902	0.00%
2022/05/19	17.1	15.83	0	0.00	15.80	17.1	74,219	0.02%
2022/05/18	64.2	16.15	4.6	16.34	16.35	59.6	74,585	0.08%
2022/05/17	130.2	15.85	0	0.00	15.85	130.2	74,977	0.17%	大買/鉅額交易
2022/05/16	4.5	15.87	4	15.66	15.85	0.5	75,317	0.00%
2022/05/13	9.2	15.93	11.5	15.97	16.00	-2.4	75,827	0.00%
2022/05/12	25.4	16.04	15	16.04	15.85	10.4	76,243	0.01%
2022/05/11	20.3	16.45	11	16.45	16.40	9.3	75,317	0.01%
2022/05/10	27.7	16.66	23	16.41	16.70	4.7	75,489	0.01%
2022/05/09	27	16.85	133	16.95	16.85	-106	75,350	-0.14%	大賣/鉅額交易
2022/05/06	36.5	17.37	13	17.36	17.45	23.5	75,578	0.03%
2022/05/05	9.4	17.71	5	17.65	17.65	4.4	77,448	0.01%
2022/05/04	8.3	17.67	2	17.65	17.70	6.3	77,747	0.01%
2022/05/03	3.2	17.65	9.1	17.79	17.70	-5.9	78,503	-0.01%
2022/04/29	12.6	17.92	6	18.05	17.95	6.6	79,946	0.01%
2022/04/28	14.2	17.60	35	17.73	17.90	-20.8	81,077	-0.03%
2022/04/27	34.9	17.80	34	17.80	17.80	0.9	82,023	0.00%
2022/04/26	15.4	18.20	17	18.25	18.20	-1.6	82,580	0.00%
2022/04/25	32.1	18.17	4	18.25	18.15	28.1	83,009	0.03%
2022/04/22	5	18.28	5.5	18.60	18.60	-0.5	84,359	0.00%
2022/04/21	14.3	18.42	8	18.46	18.40	6.3	87,723	0.01%
2022/04/20	5.4	18.46	4	18.70	18.75	1.4	89,730	0.00%
2022/04/19	25.3	18.63	1	18.75	18.50	24.3	92,335	0.03%
2022/04/18	27.8	18.63	19	18.55	18.50	8.8	96,008	0.01%
2022/04/15	33.4	19.04	15	19.00	19.00	18.4	95,286	0.02%
2022/04/14	45.1	19.34	28	19.40	19.20	17.1	95,330	0.02%
2022/04/13	5.2	19.57	0.1	19.60	19.65	5.2	94,847	0.01%
2022/04/12	15.1	19.58	35	19.55	19.55	-19.9	95,107	-0.02%
2022/04/11	69.6	19.73	8	19.84	19.75	61.6	94,877	0.06%
2022/04/08	28.3	19.48	19	19.67	19.80	9.3	95,305	0.01%
2022/04/07	38	19.54	50	19.66	19.30	-12	96,001	-0.01%
2022/04/06	49.5	19.54	50.3	19.57	19.70	-0.8	95,900	0.00%
2022/04/01	11.4	19.22	34	19.29	19.30	-22.7	95,306	-0.02%
2022/03/31	3.2	19.20	44.7	19.30	19.20	-41.5	94,938	-0.04%
2022/03/30	5	19.05	26.1	19.08	19.05	-21.1	94,025	-0.02%
2022/03/29	1	18.90	1	18.95	18.95	0	94,476	0.00%
2022/03/28	12.3	18.54	50	18.72	18.95	-37.8	95,706	-0.04%
2022/03/25	10.2	18.85	9	18.85	18.75	1.2	96,220	0.00%
2022/03/24	1	18.95	25.3	18.98	19.00	-24.3	97,646	-0.02%
2022/03/23	18.1	18.97	28	18.95	19.00	-9.9	100,697	-0.01%
2022/03/22	15.1	18.67	2	18.68	18.75	13.1	100,951	0.01%
2022/03/21	8	18.80	5.5	19.09	18.80	2.5	100,950	0.00%
2022/03/18	38.2	18.79	31	18.87	19.05	7.2	100,367	0.01%
2022/03/17	0	0.00	48	18.53	18.65	-48	97,396	-0.05%
2022/03/16	22.1	17.78	6	18.00	17.85	16.1	96,195	0.02%
2022/03/15	4	17.55	101	17.72	17.80	-97	95,878	-0.10%	大賣/
2022/03/14	6.1	17.55	6	17.52	17.55	0.1	95,870	0.00%
2022/03/11	12.1	17.49	25	17.50	17.50	-12.9	96,277	-0.01%
2022/03/10	39	17.71	46	17.67	17.70	-7	96,520	-0.01%
2022/03/09	13.6	17.06	17	17.11	17.05	-3.4	95,926	0.00%
2022/03/08	26.6	16.99	30.6	16.98	16.95	-4	95,709	0.00%
2022/03/07	271.9	17.05	87.5	16.97	17.05	184.4	94,838	0.19%	大買/鉅額交易
2022/03/04	286.4	18.01	120	17.93	17.90	166.4	92,986	0.18%	大買/大賣/鉅額交易
2022/03/03	13.3	18.40	1	18.60	18.45	12.3	91,649	0.01%
2022/03/02	163.2	18.32	796	18.34	18.40	-632.8	92,395	-0.68%	大買/大賣/鉅額交易
2022/03/01	41	18.69	22	18.81	18.75	19	91,081	0.02%
2022/02/25	38	18.66	27	18.78	18.95	11	90,730	0.01%
2022/02/24	61.4	18.95	6	18.89	18.85	55.3	90,257	0.06%
2022/02/23	4	19.33	6	19.40	19.35	-2	88,904	0.00%
2022/02/22	40.7	19.34	22	19.34	19.40	18.7	90,191	0.02%
2022/02/21	5.5	19.46	23	19.56	19.60	-17.5	91,665	-0.02%
2022/02/18	1.1	19.50	85.2	19.45	19.50	-84.1	96,169	-0.09%
2022/02/17	5.3	19.48	13	19.50	19.35	-7.7	96,496	-0.01%
2022/02/16	22	19.27	1	19.30	19.30	21	97,777	0.02%
2022/02/15	54.6	19.36	10	19.46	19.15	44.6	100,508	0.04%
2022/02/14	9.3	19.13	3	19.12	19.20	6.3	100,398	0.01%
2022/02/11	7.2	19.22	48.4	19.31	19.30	-41.3	99,506	-0.04%
2022/02/10	7.1	19.14	47	19.17	19.30	-39.9	99,021	-0.04%
2022/02/09	50.1	19.35	38	19.36	19.30	12.1	98,611	0.01%
2022/02/08	34.2	19.18	69.8	19.21	19.25	-35.5	98,050	-0.04%
2022/02/07	36.8	18.91	121	18.84	19.10	-84.2	96,860	-0.09%	大賣/
2022/01/26	34.9	18.21	0	0.00	18.20	34.9	94,430	0.04%
2022/01/25	28	18.13	11	18.14	18.20	17	93,985	0.02%
2022/01/24	43.8	18.04	80.8	18.10	18.45	-37	93,199	-0.04%
2022/01/21	77.5	18.41	5	18.43	18.40	72.5	91,776	0.08%
2022/01/20	72.6	18.61	6	18.58	18.75	66.6	90,155	0.07%
2022/01/19	110.3	18.97	31	19.13	18.85	79.3	88,874	0.09%	大買/
2022/01/18	52.1	18.98	53	19.05	19.10	-0.9	87,706	0.00%
2022/01/17	54	19.00	217	18.89	18.90	-163	86,585	-0.19%	大賣/鉅額交易
2022/01/14	199	18.85	314.6	18.99	18.85	-115.6	84,692	-0.14%	大買/大賣/鉅額交易
2022/01/13	40.4	18.55	93.5	18.55	18.65	-53.2	81,356	-0.07%
2022/01/12	90	18.33	216	18.45	18.45	-126	79,413	-0.16%	大賣/鉅額交易
2022/01/11	71	18.08	429	17.89	18.25	-358	76,726	-0.47%	大賣/鉅額交易
2022/01/10	9	17.25	0.3	17.30	17.35	8.7	73,683	0.01%
2022/01/07	5.4	17.32	505	17.33	17.30	-499.6	73,695	-0.68%	大賣/鉅額交易
2022/01/06	23	17.11	40	17.26	17.25	-17	73,345	-0.02%
2022/01/05	0	0.00	31	17.27	17.20	-31	73,189	-0.04%
2022/01/04	12.1	17.06	32.8	17.16	17.10	-20.7	73,110	-0.03%
2022/01/03	44.4	17.14	772.6	17.06	17.15	-728.3	72,981	-1.00%	大賣/鉅額交易
2021/12/30	73.7	17.45	213	17.42	17.50	-139.3	71,626	-0.19%	大賣/鉅額交易
2021/12/29	475	17.54	239	17.41	17.60	236	70,492	0.33%	大買/大賣/鉅額交易
2021/12/28	73	17.05	52	17.04	17.10	21	69,355	0.03%
2021/12/27	69	16.90	0	0.00	16.90	69	68,922	0.10%
2021/12/24	7	16.79	20	16.86	16.85	-13	69,645	-0.02%
2021/12/23	9	16.60	502	16.60	16.70	-493	69,265	-0.71%	大賣/鉅額交易
2021/12/22	7	16.54	3.4	16.65	16.65	3.6	68,755	0.01%
2021/12/21	9	16.52	6	16.64	16.60	3	67,626	0.00%
2021/12/20	31	16.60	26	16.70	16.55	5	67,018	0.01%
2021/12/17	6	16.83	43	16.81	16.85	-37	65,735	-0.06%
2021/12/16	22.1	16.48	10.5	16.50	16.50	11.6	62,859	0.02%
2021/12/15	36	16.50	0	0.00	16.55	36	63,353	0.06%
2021/12/14	14.1	16.50	10	16.55	16.60	4.1	64,095	0.01%
2021/12/13	6.3	16.74	45	16.76	16.65	-38.7	65,341	-0.06%
2021/12/10	25	16.69	21	16.69	16.60	4	65,336	0.01%
2021/12/09	12	16.50	5	16.56	16.65	7	66,257	0.01%
2021/12/08	17.2	16.55	0	0.00	16.50	17.2	66,982	0.03%
2021/12/07	20	16.44	13	16.52	16.70	7	66,222	0.01%
2021/12/06	5	16.47	7	16.49	16.45	-2	65,707	0.00%
2021/12/03	4	16.41	31	16.43	16.35	-27	65,448	-0.04%
2021/12/02	33.2	16.11	5	16.15	16.15	28.2	65,049	0.04%
2021/12/01	10.2	16.15	1	16.20	16.25	9.2	64,906	0.01%
2021/11/30	34.3	16.17	2	16.33	16.40	32.3	64,479	0.05%
2021/11/29	35.8	16.09	1	16.10	16.20	34.8	64,003	0.05%
2021/11/26	98.6	16.48	26	16.54	16.35	72.6	63,263	0.11%
2021/11/25	38	16.70	3.1	16.69	16.80	34.9	62,823	0.06%
2021/11/24	32	16.77	3	16.80	16.80	29	63,421	0.05%
2021/11/23	13	16.76	29	16.77	16.80	-16	62,961	-0.03%
2021/11/22	36.1	16.68	12	16.69	16.70	24.1	62,204	0.04%
2021/11/19	354	16.81	62	16.80	16.85	292	61,861	0.47%	大買/鉅額交易
2021/11/18	518.3	17.16	126	17.21	17.10	392.3	60,633	0.65%	大買/大賣/鉅額交易
2021/11/17	86	16.64	272	16.63	16.95	-186	58,267	-0.32%	大賣/鉅額交易
2021/11/16	19	15.40	257	15.39	15.65	-238	54,411	-0.44%	大賣/鉅額交易
2021/11/15	50.3	15.65	176	15.74	15.60	-125.7	54,942	-0.23%	大賣/鉅額交易
2021/11/12	37	15.13	42	15.10	15.30	-5	53,620	-0.01%
2021/11/11	33	14.50	58	14.50	14.50	-25	51,294	-0.05%
2021/11/10	0	0.00	19	14.34	14.35	-19	53,352	-0.04%
2021/11/09	16	14.27	2	14.30	14.30	14	56,846	0.02%
2021/11/08	11.8	14.27	4	14.25	14.30	7.8	57,001	0.01%
2021/11/05	4	14.14	11	14.10	14.15	-7	58,065	-0.01%
2021/11/04	6	14.15	0	0.00	14.15	6	59,407	0.01%
2021/11/03	1	14.10	0	0.00	14.15	1	60,455	0.00%
2021/11/02	11	14.10	2	14.10	14.15	9	61,236	0.01%
2021/11/01	6	14.17	0	0.00	14.10	6	61,653	0.01%
2021/10/29	8	14.21	6	14.20	14.20	2	61,686	0.00%
2021/10/28	2	14.30	0	0.00	14.35	2	61,681	0.00%
2021/10/27	0	0.00	20	14.35	14.30	-20	61,901	-0.03%
2021/10/26	0	0.00	18.4	14.29	14.30	-18.4	62,189	-0.03%
2021/10/25	1.3	14.11	1	14.16	14.15	0.3	62,115	0.00%
2021/10/22	1	14.10	0	0.00	14.15	1	63,530	0.00%
2021/10/21	0	0.00	1	14.20	14.15	-1	64,559	0.00%
2021/10/20	11.7	14.14	0	0.00	14.15	11.7	64,956	0.02%
2021/10/19	6	14.20	37	14.29	14.25	-31	65,046	-0.05%
2021/10/18	21	14.30	19	14.28	14.20	2	65,164	0.00%
2021/10/14	13.1	14.00	0	0.00	14.00	13.1	66,634	0.02%
2021/10/13	7	14.10	1	14.15	14.10	6	68,350	0.01%
2021/10/12	2	14.10	12.2	14.14	14.20	-10.2	70,419	-0.01%
2021/10/08	1	14.05	15	14.15	14.15	-14	70,965	-0.02%
2021/10/07	0	0.00	27	14.11	14.10	-27	71,561	-0.04%
2021/10/06	10	13.91	3	14.00	14.00	7	72,631	0.01%
2021/10/05	28	13.92	17	13.88	13.95	11	73,764	0.01%
2021/10/04	27.2	13.93	0	0.00	13.90	27.2	74,530	0.04%
2021/10/01	51	13.97	35	13.95	14.00	16	76,499	0.02%
2021/09/30	5	14.07	3	14.02	14.20	2	76,853	0.00%
2021/09/29	8	14.06	1.2	14.11	14.05	6.8	77,139	0.01%
2021/09/28	8	14.14	0	0.00	14.20	8	77,236	0.01%
2021/09/27	14	14.16	26	14.11	14.20	-12	77,492	-0.02%
2021/09/24	6	14.09	0	0.00	14.10	6	77,668	0.01%
2021/09/23	3.2	14.10	0	0.00	14.10	3.2	77,779	0.00%
2021/09/22	71.1	13.91	5	14.05	14.10	66.1	78,426	0.08%
2021/09/17	47.7	14.33	0	0.00	14.25	47.7	78,310	0.06%
2021/09/16	62	14.52	42	14.59	14.50	20	77,892	0.03%
2021/09/14	8.2	14.27	17	14.24	14.30	-8.8	78,401	-0.01%
2021/09/13	9.1	14.04	4.5	14.08	14.10	4.6	80,629	0.01%
2021/09/10	21.1	13.84	0	0.00	13.90	21.1	80,610	0.03%
2021/09/09	0.1	13.70	2	13.83	13.80	-2	81,822	0.00%
2021/09/08	26.1	13.75	5	13.75	13.75	21.1	81,808	0.03%
2021/09/07	3.1	13.72	56	13.84	13.85	-53	81,940	-0.06%
2021/09/06	2.1	13.90	8	13.84	13.80	-6	81,919	-0.01%
2021/09/03	22.1	13.90	0	0.00	13.95	22.1	81,961	0.03%
2021/09/02	43.9	13.81	3	13.80	13.75	40.9	82,377	0.05%
2021/09/01	18	14.09	2.5	14.07	14.10	15.5	81,731	0.02%
2021/08/31	15	14.04	15	14.01	14.20	0	81,436	0.00%
2021/08/30	0	0.00	10.1	14.06	14.20	-10.1	81,177	-0.01%
2021/08/27	13	13.79	22	13.78	13.80	-9	80,857	-0.01%
2021/08/26	0	13.55	0	0.00	13.65	0	80,751	0.00%
2021/08/25	10	13.56	18	13.58	13.65	-8	81,508	-0.01%
2021/08/24	12.3	13.30	1	13.35	13.40	11.3	81,434	0.01%
2021/08/23	9	13.22	5	13.29	13.35	4	82,123	0.00%
2021/08/20	24	13.17	35	13.11	13.15	-11	82,382	-0.01%
2021/08/19	75.1	13.30	7	13.27	13.20	68.1	82,509	0.08%
2021/08/18	154.2	13.56	5	13.47	13.60	149.2	81,570	0.18%	大買/鉅額交易
2021/08/17	38.1	13.55	1	13.65	13.65	37.1	81,339	0.05%
2021/08/16	51.9	13.80	0	0.00	13.70	51.9	80,832	0.06%
2021/08/13	11	14.41	92	14.36	14.30	-81	78,735	-0.10%
2021/08/12	13.1	13.89	80	13.90	13.85	-66.9	76,171	-0.09%
2021/08/11	476.1	13.90	224	13.93	13.90	252.1	77,421	0.33%	大買/大賣/鉅額交易
2021/08/10	154.3	13.80	1,279	13.80	13.85	-1,124.7	79,013	-1.42%	大買/大賣/鉅額交易
2021/08/09	30	14.19	207	14.20	14.15	-177	81,499	-0.22%	大賣/鉅額交易
2021/08/06	26.2	14.12	24	14.29	14.25	2.2	82,427	0.00%
2021/08/05	4	14.24	30	14.28	14.25	-26	84,791	-0.03%
2021/08/04	5	14.25	21	14.25	14.25	-16	90,808	-0.02%
2021/08/03	1	14.10	14	14.19	14.20	-13	95,849	-0.01%
2021/08/02	41	14.11	2	14.05	14.20	39	98,894	0.04%
2021/07/30	1	14.15	40	14.18	14.10	-39	99,430	-0.04%
2021/07/29	146	14.05	108	14.01	14.10	38	100,379	0.04%	大買/大賣/
2021/07/28	158.2	13.72	40	13.83	13.85	118.2	102,409	0.12%	大買/鉅額交易
2021/07/27	183.1	14.00	0	0.00	13.95	183.1	106,150	0.17%	大買/鉅額交易
2021/07/26	134	14.32	83	14.58	14.25	51	107,347	0.05%	大買/
2021/07/23	6	14.32	100	14.37	14.40	-94	109,081	-0.09%
2021/07/22	73.5	14.20	62	14.21	14.20	11.5	111,678	0.01%
2021/07/21	101	14.05	55	14.29	14.10	46	114,878	0.04%	大買/
2021/07/20	235	14.12	16	14.23	14.15	219	120,639	0.18%	大買/鉅額交易
2021/07/19	249	14.60	60.1	14.77	14.45	188.9	121,839	0.16%	大買/鉅額交易
2021/07/16	168	14.46	425.3	14.51	14.70	-257.3	123,822	-0.21%	大買/大賣/鉅額交易
2021/07/15	79	14.19	93	14.12	14.20	-14	122,551	-0.01%
2021/07/14	4.2	13.84	79	13.96	13.95	-74.8	122,986	-0.06%
2021/07/13	152	13.87	80	14.12	13.80	72	124,648	0.06%	大買/
2021/07/12	66	13.95	254	14.03	13.95	-188	124,581	-0.15%	大賣/鉅額交易
2021/07/09	94	13.69	138	13.71	13.70	-44	124,502	-0.04%	大賣/
2021/07/08	1,072.6	13.85	747	13.77	13.95	325.6	124,941	0.26%	大買/大賣/鉅額交易
2021/07/07	454	13.43	113	13.45	13.50	341	124,426	0.27%	大買/大賣/鉅額交易
2021/07/06	88	13.30	40	13.33	13.30	48	126,833	0.04%
2021/07/05	0.5	13.15	65.1	13.27	13.25	-64.6	126,659	-0.05%
2021/07/02	5.5	13.05	1	13.10	13.15	4.5	126,296	0.00%
2021/07/01	35.1	13.02	50	13.10	13.05	-14.9	126,328	-0.01%
2021/06/30	4	13.14	206	13.13	13.15	-202	126,167	-0.16%	大賣/鉅額交易
2021/06/29	85	12.97	20	13.01	13.00	65	126,127	0.05%
2021/06/28	4	13.23	142.3	13.16	13.20	-138.3	125,824	-0.11%	大賣/鉅額交易
2021/06/25	4	12.89	48	12.96	12.95	-44	125,374	-0.04%
2021/06/24	51.7	12.80	6	12.89	12.80	45.7	125,396	0.04%
2021/06/23	73	12.91	236	12.89	12.85	-163	126,305	-0.13%	大賣/鉅額交易
2021/06/22	282	12.63	908	12.78	12.65	-626	126,230	-0.50%	大買/大賣/鉅額交易
2021/06/21	60	12.15	0	0.00	12.15	60	123,178	0.05%
2021/06/18	29	12.26	0	0.00	12.25	29	122,899	0.02%
2021/06/17	0.1	12.40	30	12.45	12.45	-30	122,509	-0.02%
2021/06/16	154	12.30	0	0.00	12.35	154	124,544	0.12%	大買/鉅額交易
2021/06/15	2	12.38	0	0.00	12.40	2	124,700	0.00%
2021/06/11	69	12.49	537	12.50	12.50	-468	124,890	-0.37%	大賣/鉅額交易
2021/06/10	117	12.35	20	12.39	12.45	97	125,395	0.08%	大買/
2021/06/09	14	12.43	0	0.00	12.45	14	126,284	0.01%
2021/06/08	4.1	12.55	0	0.00	12.55	4.1	126,469	0.00%
2021/06/07	76.1	12.45	0	0.00	12.50	76.1	128,135	0.06%
2021/06/04	55.1	12.48	70	12.58	12.65	-14.9	128,650	-0.01%
2021/06/03	73.1	12.66	145	12.76	12.70	-71.9	129,597	-0.06%	大賣/
2021/06/02	411.1	12.71	62	12.85	12.75	349.1	130,004	0.27%	大買/鉅額交易
2021/06/01	28.1	12.51	94	12.61	12.60	-66	129,273	-0.05%
2021/05/31	34.1	12.41	65.4	12.44	12.45	-31.4	129,332	-0.02%
2021/05/28	6.1	12.23	78	12.26	12.30	-72	128,901	-0.06%
2021/05/27	71	12.05	3	12.10	12.10	68	128,298	0.05%
2021/05/26	440.1	12.23	200	12.23	12.20	240.1	128,177	0.19%	大買/大賣/鉅額交易
2021/05/25	9	12.12	106	12.10	12.10	-97	128,520	-0.08%	大賣/
2021/05/24	161.2	11.90	35	12.09	12.05	126.1	128,334	0.10%	大買/鉅額交易
2021/05/21	208	11.90	39	11.97	12.05	169	128,303	0.13%	大買/鉅額交易
2021/05/20	543	11.81	0	0.00	11.85	543	127,584	0.43%	大買/鉅額交易
2021/05/19	271.2	11.97	147	12.01	11.95	124.2	126,812	0.10%	大買/大賣/鉅額交易
2021/05/18	153.1	11.79	222	11.84	12.10	-69	125,810	-0.05%	大買/大賣/
2021/05/17	314.7	11.32	168	11.41	11.20	146.7	123,704	0.12%	大買/大賣/鉅額交易
2021/05/14	98.4	12.08	16	12.16	12.10	82.4	119,729	0.07%
2021/05/13	262.8	12.09	228	12.27	12.10	34.8	117,481	0.03%	大買/大賣/
2021/05/12	518.2	12.57	357	12.59	12.40	161.2	114,416	0.14%	大買/大賣/鉅額交易
2021/05/11	373.2	13.26	311	13.16	13.00	62.2	108,102	0.06%	大買/大賣/
2021/05/10	128	13.32	180	13.28	13.35	-52	102,931	-0.05%	大買/大賣/
2021/05/07	54.2	12.67	81	12.85	12.85	-26.8	100,112	-0.03%
2021/05/06	31	12.71	115	12.63	12.75	-84	99,754	-0.08%	大賣/
2021/05/05	76.1	12.48	243	12.59	12.60	-166.9	98,452	-0.17%	大賣/鉅額交易
2021/05/04	670.4	12.48	420	12.42	12.35	250.4	96,151	0.26%	大買/大賣/鉅額交易
2021/05/03	61	13.07	47	13.22	13.00	14	91,250	0.02%
2021/04/29	289	13.02	64	13.11	13.05	225	89,321	0.25%	大買/鉅額交易
2021/04/28	237	13.15	33	13.25	13.15	204	86,923	0.23%	大買/鉅額交易
2021/04/27	231	13.33	94	13.42	13.45	137	84,339	0.16%	大買/鉅額交易
2021/04/26	790	12.87	1,020	13.37	13.50	-230	80,862	-0.28%	大買/大賣/鉅額交易
2021/04/23	71	12.10	91	12.14	12.30	-20	74,293	-0.03%
2021/04/22	223.2	12.00	370	12.03	11.85	-146.8	72,104	-0.20%	大買/大賣/鉅額交易
2021/04/21	73	11.65	504	11.65	11.75	-431	68,469	-0.63%	大賣/鉅額交易
2021/04/20	196	11.75	214	11.90	11.80	-18	68,119	-0.03%	大買/大賣/
2021/04/19	211	11.75	814	11.48	11.80	-603	67,727	-0.89%	大買/大賣/鉅額交易
2021/04/16	782.1	11.25	14	11.21	11.25	768.1	67,623	1.14%	大買/鉅額交易
2021/04/15	6.5	11.20	23	11.19	11.25	-16.5	67,182	-0.02%
2021/04/14	133	10.96	1,809	10.95	11.05	-1,676	66,270	-2.53%	大買/大賣/鉅額交易
2021/04/13	732	11.14	23	11.19	11.05	709	65,355	1.08%	大買/鉅額交易
2021/04/12	995	10.83	596	10.94	11.15	399	63,818	0.63%	大買/大賣/鉅額交易
2021/04/09	609	10.30	0	0.00	10.40	609	60,551	1.01%	大買/鉅額交易
2021/04/08	5	10.42	0	0.00	10.40	5	60,532	0.01%
2021/04/07	3	10.40	12	10.40	10.45	-9	61,313	-0.01%
2021/04/06	11	10.47	0	0.00	10.45	11	61,136	0.02%
2021/04/01	1,904	10.47	0	0.00	10.50	1,904	60,829	3.13%	大買/鉅額交易
2021/03/31	325	10.45	45	10.46	10.50	280	60,761	0.46%	大買/鉅額交易
2021/03/30	3	10.37	14	10.35	10.40	-11	61,195	-0.02%
2021/03/29	63	10.48	32	10.45	10.50	31	61,482	0.05%
2021/03/26	12	10.51	61	10.68	10.50	-49	62,181	-0.08%
2021/03/25	32	10.40	134	10.42	10.50	-102	62,038	-0.16%	大賣/鉅額交易
2021/03/24	2	10.15	0	0.00	10.20	2	62,349	0.00%
2021/03/23	34.3	10.25	742	10.20	10.20	-707.8	62,367	-1.13%	大賣/鉅額交易
2021/03/22	5	10.15	306	10.10	10.15	-301	62,486	-0.48%	大賣/鉅額交易
2021/03/19	1,002	10.07	4	10.10	10.00	998	62,256	1.60%	大買/鉅額交易
2021/03/18	158	9.99	16	10.00	10.00	142	60,575	0.23%	大買/鉅額交易
2021/03/17	136	10.04	8	10.03	10.05	128	60,896	0.21%	大買/鉅額交易
2021/03/16	26	10.10	15	10.10	10.10	11	60,755	0.02%
2021/03/15	53	9.99	16	10.04	10.10	37	60,452	0.06%
2021/03/12	80.6	9.82	32	9.86	9.87	48.6	59,766	0.08%
2021/03/11	2	9.94	474	9.93	9.83	-472	60,524	-0.78%	大賣/鉅額交易
2021/03/10	0.9	9.79	484	9.80	9.80	-483.1	59,580	-0.81%	大賣/鉅額交易
2021/03/09	58.4	9.67	555	9.69	9.70	-496.6	58,773	-0.84%	大賣/鉅額交易
2021/03/08	6	9.49	7	9.50	9.46	-1	57,704	0.00%
2021/03/05	1	9.42	80	9.44	9.44	-79	57,289	-0.14%
2021/03/04	13	9.39	0	0.00	9.45	13	58,862	0.02%
2021/03/03	2.2	9.42	3	9.40	9.42	-0.8	58,451	0.00%
2021/03/02	24	9.33	0	0.00	9.28	24	57,903	0.04%
2021/02/26	15	9.33	94	9.36	9.30	-79	57,908	-0.14%
2021/02/25	24	9.45	154	9.46	9.55	-130	56,837	-0.23%	大賣/鉅額交易
2021/02/24	6	9.33	11	9.30	9.31	-5	55,825	-0.01%
2021/02/23	72	9.24	132	9.26	9.29	-60	55,424	-0.11%	大賣/
2021/02/22	1	9.20	0	0.00	9.20	1	54,947	0.00%
2021/02/19	1	9.15	0	0.00	9.20	1	54,816	0.00%
2021/02/18	12	9.25	31	9.25	9.25	-19	54,667	-0.03%
2021/02/17	0	0.00	12	9.16	9.19	-12	54,240	-0.02%
2021/02/05	6	9.03	20	9.05	9.06	-14	53,406	-0.03%
2021/02/04	6	9.02	0	0.00	9.03	6	53,389	0.01%
2021/02/03	2	9.01	6	8.98	9.05	-4	53,773	-0.01%
2021/02/02	2	8.95	0	0.00	8.95	2	53,969	0.00%
2021/02/01	12	8.93	2	8.96	8.93	10	53,717	0.02%
2021/01/29	10	8.93	0	0.00	8.92	10	53,647	0.02%
2021/01/28	21	8.96	0	0.00	8.94	21	53,137	0.04%
2021/01/27	2	9.03	0	0.00	9.01	2	52,475	0.00%
2021/01/26	11	9.05	0	0.00	9.04	11	52,234	0.02%
2021/01/25	29	9.01	0	0.00	9.08	29	51,945	0.06%
2021/01/22	21	9.05	5	9.06	9.04	16	51,816	0.03%
2021/01/21	15	9.10	1	9.09	9.06	14	51,422	0.03%
2021/01/20	13	9.14	0	0.00	9.06	13	51,121	0.03%
2021/01/19	0	0.00	8.1	9.28	9.31	-8.1	50,347	-0.02%
2021/01/18	10	9.13	2	9.18	9.25	8	50,015	0.02%
2021/01/15	60	9.33	0	0.00	9.28	60	49,517	0.12%
2021/01/14	18	9.44	5	9.45	9.46	13	49,113	0.03%
2021/01/13	2	9.53	5.7	9.61	9.51	-3.7	48,581	-0.01%
2021/01/12	72	9.48	2	9.43	9.47	70	47,754	0.15%
2021/01/11	372	9.74	356	9.81	9.71	16	46,504	0.03%	大買/大賣/
2021/01/08	35	9.41	38	9.40	9.41	-3	44,014	-0.01%
2021/01/07	5	9.33	8	9.34	9.29	-3	43,079	-0.01%
2021/01/06	2	9.25	0	0.00	9.28	2	42,418	0.00%
2021/01/05	11	9.21	11	9.21	9.24	0	41,546	0.00%
2021/01/04	18.5	9.24	50	9.24	9.24	-31.5	41,129	-0.08%
2020/12/31	39	9.32	9	9.30	9.30	30	40,631	0.07%
2020/12/30	851	9.34	64	9.22	9.38	787	39,974	1.97%	大買/鉅額交易
2020/12/29	0	9.19	21	9.20	9.18	-21	38,800	-0.05%
2020/12/28	13	9.17	5	9.19	9.17	8	38,423	0.02%
2020/12/25	2	9.23	5	9.26	9.20	-3	38,192	-0.01%
2020/12/24	0	0.00	2	9.22	9.22	-2	37,695	-0.01%
2020/12/23	25	9.04	0	0.00	9.19	25	36,409	0.07%
2020/12/22	12	9.11	15	9.12	9.05	-3	35,227	-0.01%
2020/12/21	20	9.07	5	9.10	9.11	15	34,095	0.04%
2020/12/18	6	9.04	5	9.17	9.04	1	32,588	0.00%
2020/12/17	4	9.12	20	9.15	9.15	-16	30,533	-0.05%
2020/12/16	5	9.08	12	9.07	9.10	-7	29,857	-0.02%
2020/12/15	3	8.95	31	8.96	8.94	-28	29,180	-0.10%
2020/12/14	5	9.05	5	9.08	9.06	0	28,503	0.00%
2020/12/11	76	9.05	60	9.06	9.07	16	27,831	0.06%
2020/12/10	5	8.97	6	8.95	8.96	-1	26,740	0.00%
2020/12/09	7	8.89	1	8.89	8.90	6	26,316	0.02%
2020/12/08	15.5	8.96	0	0.00	8.95	15.5	25,947	0.06%
2020/12/07	13.5	9.15	27	9.13	9.13	-13.5	25,171	-0.05%
2020/12/04	37	9.00	34	8.99	9.00	3	23,819	0.01%
2020/12/03	11.5	8.89	11	8.92	8.92	0.5	22,879	0.00%
2020/12/01	57.5	8.85	10	8.85	8.88	47.5	21,754	0.22%
2020/11/30	28	8.86	294	8.94	8.92	-266	21,563	-1.23%	大賣/鉅額交易
2020/11/27	100	8.70	0	0.00	8.74	100	19,732	0.51%
2020/11/26	56	8.68	0	0.00	8.71	56	19,422	0.29%
2020/11/25	30	8.71	0	0.00	8.68	30	19,619	0.15%
2020/11/24	12	8.65	0	0.00	8.69	12	19,222	0.06%
2020/11/23	16	8.65	2	8.65	8.68	14	19,056	0.07%
2020/11/20	17	8.63	0	0.00	8.64	17	18,889	0.09%
2020/11/19	26	8.69	0	0.00	8.69	26	18,794	0.14%
2020/11/17	20	8.65	0.1	8.66	8.66	20	18,466	0.11%
2020/11/16	1.5	8.65	20	8.67	8.68	-18.6	18,839	-0.10%
2020/11/13	13	8.62	0	0.00	8.64	13	18,914	0.07%
2020/11/12	5	8.68	0	0.00	8.69	5	18,904	0.03%
2020/11/11	0	0.00	7	8.77	8.79	-7	18,722	-0.04%
2020/11/10	0	0.00	11	8.68	8.67	-11	18,183	-0.06%
2020/11/09	0	0.00	2	8.61	8.62	-2	17,793	-0.01%
2020/11/05	0.1	8.50	2	8.58	8.52	-2	17,546	-0.01%
2020/11/04	5	8.50	5	8.52	8.49	0	17,619	0.00%
2020/11/03	3.3	8.52	0	0.00	8.53	3.3	17,807	0.02%
2020/11/02	1	8.38	0	0.00	8.46	1	17,998	0.01%
2020/10/30	12.1	8.38	0	0.00	8.38	12.1	18,094	0.07%
2020/10/29	8	8.42	0	0.00	8.44	8	17,946	0.04%
2020/10/28	5	8.48	0	0.00	8.50	5	17,975	0.03%
2020/10/27	5	8.50	0.2	8.54	8.52	4.8	18,143	0.03%
2020/10/26	0	0.00	11	8.51	8.53	-11	18,447	-0.06%
2020/10/23	1	8.51	0	0.00	8.47	1	18,589	0.01%
2020/10/22	2	8.44	0	0.00	8.44	2	18,859	0.01%
2020/10/21	0	0.00	0	8.50	8.50	0	18,834	0.00%
2020/10/20	10	8.50	0	0.00	8.49	10	19,061	0.05%
2020/10/19	2	8.46	0	0.00	8.50	2	19,162	0.01%
2020/10/16	0	0.00	130	8.43	8.42	-130	19,418	-0.67%	大賣/鉅額交易
2020/10/15	132	8.44	2	8.46	8.42	130	19,745	0.66%	大買/鉅額交易
2020/10/13	80	8.46	0	0.00	8.50	80	19,956	0.40%
2020/10/08	2	8.59	10	8.60	8.60	-8	20,342	-0.04%
2020/10/07	30	8.56	0	0.00	8.55	30	20,568	0.15%
2020/10/06	100	8.58	8	8.57	8.61	92	20,790	0.44%
2020/09/30	4	8.50	130	8.54	8.51	-126	21,654	-0.58%	大賣/鉅額交易
2020/09/29	0	0.00	70	8.51	8.51	-70	21,984	-0.32%
2020/09/28	10	8.40	9	8.39	8.41	1	22,689	0.00%
2020/09/25	1	8.28	0	0.00	8.33	1	24,011	0.00%
2020/09/24	209	8.29	0	0.00	8.21	209	25,377	0.82%	大買/鉅額交易
2020/09/23	35.2	8.49	27	8.46	8.46	8.2	25,610	0.03%
2020/09/22	9.6	8.52	0	0.00	8.50	9.6	26,012	0.04%
2020/09/21	60	8.68	2	8.65	8.61	58	26,180	0.22%
2020/09/18	5	8.65	0	0.00	8.65	5	26,412	0.02%
2020/09/17	25	8.70	0	0.00	8.70	25	26,146	0.10%
2020/09/16	6	8.73	0	0.00	8.74	6	26,213	0.02%
2020/09/15	9	8.72	0	0.00	8.75	9	26,226	0.03%
2020/09/14	3	8.75	0	0.00	8.77	3	26,778	0.01%
2020/09/11	12	8.75	4	8.76	8.77	8	26,860	0.03%
2020/09/10	0	0.00	19	8.69	8.70	-19	26,718	-0.07%
2020/09/09	2	8.56	0	0.00	8.60	2	26,769	0.01%
2020/09/08	11	8.66	10	8.66	8.66	1	27,064	0.00%
2020/09/07	0	0.00	103	8.64	8.62	-103	27,362	-0.38%	大賣/鉅額交易
2020/09/04	1	8.60	0	0.00	8.58	1	27,860	0.00%
2020/09/03	0	0.00	0.4	8.59	8.59	-0.4	27,964	0.00%
2020/09/02	107	8.55	0	0.00	8.57	107	27,849	0.38%	大買/鉅額交易
2020/09/01	1	8.60	0	0.00	8.60	1	28,084	0.00%
2020/08/31	10	8.66	0	0.00	8.54	10	28,148	0.04%
2020/08/28	0	0.00	10	8.60	8.61	-10	28,056	-0.04%
2020/08/27	10	8.58	1	8.58	8.57	9	28,494	0.03%
2020/08/26	0.1	8.58	0	0.00	8.58	0.1	28,682	0.00%
2020/08/25	4	8.57	4	8.61	8.58	0	29,029	0.00%
2020/08/24	2.1	8.52	1	8.53	8.53	1.1	29,425	0.00%
2020/08/21	0	0.00	1	8.50	8.56	-1	29,646	0.00%
2020/08/20	185	8.54	2	8.41	8.41	183	29,657	0.62%	大買/鉅額交易
2020/08/19	2	8.68	26	8.71	8.65	-24	29,248	-0.08%
2020/08/18	2	8.68	0	0.00	8.67	2	29,074	0.01%
2020/08/17	28	8.65	4	8.71	8.70	24	29,196	0.08%
2020/08/14	100	8.63	5	8.65	8.66	95	29,191	0.33%
2020/08/13	20	8.65	0	0.00	8.68	20	29,262	0.07%
2020/08/12	21	8.67	0	0.00	8.68	21	29,449	0.07%
2020/08/11	755	8.71	0	0.00	8.68	755	29,567	2.55%	大買/鉅額交易
2020/08/10	3	8.71	1	8.72	8.72	2	29,663	0.01%
2020/08/07	4	8.68	20	8.63	8.66	-16	29,659	-0.05%
2020/08/06	1	8.72	14	8.73	8.71	-13	29,540	-0.04%
2020/08/05	7	8.65	10	8.63	8.63	-3	29,537	-0.01%
2020/08/04	25.2	8.59	10	8.64	8.58	15.2	29,689	0.05%
2020/08/03	40	8.58	0	0.00	8.53	40	29,707	0.13%
2020/07/31	8	8.65	0	0.00	8.64	8	29,568	0.03%
2020/07/30	19	8.64	0	0.00	8.66	19	29,583	0.06%
2020/07/29	6	8.72	2	8.76	8.75	4	29,487	0.01%
2020/07/28	1	8.57	12	8.60	8.59	-11	29,815	-0.04%
2020/07/27	10	8.70	30.3	8.70	8.61	-20.3	30,109	-0.07%
2020/07/24	23	8.78	0	8.75	8.75	23	30,314	0.08%
2020/07/23	6	8.85	0	0.00	8.86	6	30,505	0.02%
2020/07/22	20	8.87	0	0.00	8.90	20	30,663	0.07%
2020/07/21	11	8.89	21	8.87	8.85	-10	30,465	-0.03%
2020/07/20	0	0.00	26	8.94	8.94	-26	30,241	-0.09%
2020/07/17	1.2	8.94	7	8.92	8.91	-5.8	30,297	-0.02%
2020/07/16	1.2	8.89	10	8.90	8.87	-8.8	30,725	-0.03%
2020/07/15	3.3	8.87	77	8.87	8.86	-73.8	30,708	-0.24%
2020/07/14	2	8.88	42	8.89	8.88	-40	30,875	-0.13%
2020/07/13	32	8.78	20	8.80	8.81	12	31,115	0.04%
2020/07/10	56	8.78	100	8.72	8.75	-44	31,523	-0.14%
2020/07/09	56.3	8.87	0	0.00	8.83	56.3	31,610	0.18%
2020/07/08	38.2	8.91	13.1	8.93	8.92	25.1	31,802	0.08%
2020/07/07	102.2	8.96	23	8.95	8.94	79.2	31,687	0.25%	大買/
2020/07/06	136.1	9.03	36	9.03	9.04	100.1	31,066	0.32%	大買/
2020/07/03	410.6	9.48	2	9.47	9.47	408.6	29,825	1.37%	大買/鉅額交易
2020/07/02	335.1	9.47	0	0.00	9.48	335.1	28,526	1.17%	大買/鉅額交易
2020/07/01	8	9.46	25	9.47	9.48	-17	28,038	-0.06%
2020/06/30	200	9.39	22	9.40	9.46	178	27,582	0.65%	大買/鉅額交易
2020/06/29	12	9.33	0	0.00	9.37	12	27,984	0.04%
2020/06/24	2	9.38	0	0.00	9.34	2	27,915	0.01%
2020/06/23	2	9.35	1	9.32	9.33	1	28,234	0.00%
2020/06/22	1	9.33	1	9.31	9.32	0	28,295	0.00%
2020/06/19	15	9.27	1	9.35	9.26	14	28,847	0.05%
2020/06/18	2	9.36	0	0.00	9.40	2	28,729	0.01%
2020/06/17	6	9.39	2	9.42	9.40	4	28,912	0.01%
2020/06/16	11	9.35	5	9.37	9.39	6	29,766	0.02%
2020/06/15	11	9.23	0	0.00	9.27	11	31,261	0.04%
2020/06/12	13	9.07	0	0.00	9.16	13	31,650	0.04%
2020/06/11	22	9.37	0	0.00	9.20	22	32,027	0.07%
2020/06/10	1.7	9.46	1	9.45	9.47	0.7	31,963	0.00%
2020/06/09	0	0.00	100	9.45	9.48	-100	33,030	-0.30%
2020/06/08	1	9.48	23	9.48	9.49	-22	33,656	-0.07%
2020/06/05	10	9.37	0	0.00	9.40	10	33,743	0.03%
2020/06/04	0	0.00	12	9.35	9.36	-12	34,278	-0.04%
2020/06/03	10	9.29	34	9.29	9.30	-24	34,614	-0.07%
2020/06/02	11	9.15	0.2	9.14	9.14	10.8	34,369	0.03%
2020/06/01	0	0.00	30	9.14	9.11	-30	34,332	-0.09%
2020/05/29	0	0.00	5	9.05	9.09	-5	34,099	-0.01%
2020/05/28	12	9.00	0	0.00	9.00	12	33,815	0.04%
2020/05/27	3	9.04	3	9.07	9.07	0	33,948	0.00%
2020/05/26	0	0.00	2	9.05	9.02	-2	34,214	-0.01%
2020/05/22	3	8.94	0	0.00	8.93	3	34,457	0.01%
2020/05/21	40	9.02	10	9.05	9.01	30	34,522	0.09%
2020/05/15	36	9.00	0	0.00	8.95	36	34,217	0.11%
2020/05/11	10	9.12	0	0.00	9.10	10	33,846	0.03%
2020/05/08	2	8.99	0	0.00	8.98	2	33,671	0.01%
2020/05/06	1	8.85	0	0.00	8.90	1	33,670	0.00%
2020/05/04	15	8.85	0	0.00	8.93	15	33,672	0.04%
2020/04/30	20	9.08	20	9.10	9.06	0	33,466	0.00%
2020/04/29	160	8.92	3	8.93	8.98	157	33,376	0.47%	大買/鉅額交易
2020/04/28	11	8.72	1	8.68	8.76	10	33,328	0.03%
2020/04/27	0	0.00	7	8.61	8.58	-7	34,140	-0.02%
2020/04/24	3	8.43	5	8.41	8.40	-2	34,012	-0.01%
2020/04/23	1	8.43	0	0.00	8.43	1	34,060	0.00%
2020/04/22	1	8.41	0	0.00	8.39	1	33,930	0.00%
2020/04/21	25	8.37	3	8.30	8.36	22	33,923	0.06%
2020/04/20	6	8.58	25	8.56	8.56	-19	33,551	-0.06%
2020/04/17	41	8.69	0	0.00	8.60	41	33,599	0.12%
2020/04/16	59	8.53	12	8.53	8.51	47	33,464	0.14%
2020/04/15	30	8.64	3	8.65	8.66	27	33,094	0.08%
2020/04/14	4	8.38	6	8.45	8.51	-2	32,751	-0.01%
2020/04/13	3	8.34	18	8.33	8.35	-15	32,360	-0.05%
2020/04/10	0	0.00	25	8.05	8.13	-25	31,789	-0.08%
2020/04/09	5	7.88	4	7.94	7.95	1	31,596	0.00%
2020/04/08	2	7.80	4	7.79	7.83	-2	31,500	-0.01%
2020/04/07	1	7.74	0	0.00	7.76	1	31,386	0.00%
2020/04/01	5	7.47	0	0.00	7.51	5	31,248	0.02%
2020/03/31	0	0.00	1	7.54	7.42	-1	31,109	0.00%
2020/03/30	2	7.61	10	7.58	7.74	-8	30,327	-0.03%
2020/03/27	19	7.78	18	7.83	7.81	1	30,076	0.00%
2020/03/26	11	7.59	3	7.57	7.60	8	29,712	0.03%
2020/03/25	6	7.51	5.7	7.57	7.54	0.3	29,961	0.00%
2020/03/23	5	7.05	0	0.00	7.01	5	29,297	0.02%
2020/03/20	6	7.44	4	7.37	7.35	2	29,208	0.01%
2020/03/19	32	7.20	28	7.10	6.90	4	28,477	0.01%
2020/03/18	22	7.53	32	7.53	7.50	-10	27,654	-0.04%
2020/03/17	3	7.63	5	7.63	7.60	-2	27,212	-0.01%
2020/03/16	20	7.99	1	8.01	7.93	19	26,615	0.07%
2020/03/13	53	7.97	0	0.00	8.29	53	26,174	0.20%
2020/03/12	6	8.58	1	8.60	8.56	5	24,977	0.02%
2020/03/11	5	8.95	6	9.01	8.97	-1	24,337	0.00%
2020/03/10	11	8.97	0	0.00	9.00	11	24,120	0.05%
2020/03/06	2	9.20	0	0.00	9.18	2	23,205	0.01%
2020/03/02	2	9.11	0	0.00	9.10	2	23,074	0.01%
2020/02/27	10	9.18	0	0.00	9.16	10	23,444	0.04%
2020/02/26	10	9.20	0	0.00	9.21	10	23,176	0.04%
2020/02/25	1	9.25	0	0.00	9.24	1	23,013	0.00%
2020/02/24	5	9.27	0	0.00	9.30	5	23,082	0.02%
2020/02/20	5	9.43	0	0.00	9.41	5	22,910	0.02%
2020/02/18	3	9.37	0	0.00	9.37	3	22,971	0.01%
2020/02/17	6	9.36	0	0.00	9.36	6	23,118	0.03%
2020/02/13	3	9.37	1	9.38	9.40	2	23,611	0.01%
2020/02/12	18	9.38	0	0.00	9.35	18	24,020	0.07%
2020/02/11	0	0.00	20	9.40	9.36	-20	24,391	-0.08%
2020/02/10	6	9.29	0	0.00	9.31	6	25,741	0.02%
2020/02/07	2	9.38	0	0.00	9.35	2	26,401	0.01%
2020/02/06	20	9.45	1	9.41	9.49	19	27,017	0.07%
2020/02/05	9	9.29	2	9.30	9.33	7	27,138	0.03%
2020/02/04	4	9.34	0	0.00	9.29	4	27,028	0.01%
2020/02/03	25	9.20	0	0.00	9.23	25	27,101	0.09%
2020/01/31	22	9.30	1	9.33	9.29	21	26,842	0.08%
2020/01/30	14	9.43	210	9.33	9.26	-196	26,536	-0.74%	大賣/鉅額交易
2020/01/20	1	9.84	3.5	9.85	9.84	-2.5	25,320	-0.01%
2020/01/16	10	9.84	1	9.84	9.85	9	25,530	0.04%
2020/01/15	1	9.85	0	0.00	9.84	1	25,653	0.00%
2020/01/14	0	0.00	1.2	9.86	9.88	-1.2	25,665	0.00%
2020/01/13	0	0.00	1	9.81	9.83	-1	25,487	0.00%
2020/01/10	26	9.72	0	0.00	9.74	26	25,698	0.10%
2020/01/09	2	9.61	1	9.62	9.63	1	25,855	0.00%
2020/01/08	10	9.59	0	0.00	9.56	10	25,981	0.04%
2020/01/07	0	0.00	10	9.66	9.65	-10	25,779	-0.04%
2020/01/06	15	9.67	0	0.00	9.65	15	25,811	0.06%
2020/01/03	5	9.72	5	9.75	9.76	0	25,773	0.00%
2020/01/02	53	9.71	1	9.73	9.72	52	25,819	0.20%
2019/12/30	0	0.00	1	9.78	9.72	-1	25,617	0.00%
2019/12/25	5	9.80	0	0.00	9.81	5	25,467	0.02%
2019/12/24	5	9.82	0	0.00	9.81	5	25,460	0.02%
2019/12/23	0	0.00	45	9.81	9.87	-45	25,535	-0.18%
2019/12/20	1	9.83	0	0.00	9.81	1	25,509	0.00%
2019/12/19	2	9.85	25	9.89	9.89	-23	25,067	-0.09%
2019/12/18	0	0.00	22	9.90	9.90	-22	24,854	-0.09%
2019/12/17	0	0.00	3	9.86	9.93	-3	24,888	-0.01%
2019/12/16	2	9.82	0	0.00	9.81	2	24,640	0.01%
2019/12/13	21	9.87	34	9.91	9.91	-13	24,391	-0.05%
2019/12/12	0	0.00	8	9.71	9.77	-8	23,478	-0.03%
2019/12/10	2	9.66	0	0.00	9.66	2	23,292	0.01%
2019/12/09	3	9.67	0	0.00	9.66	3	23,321	0.01%
2019/12/04	13.9	9.54	35	9.58	9.58	-21.1	23,074	-0.09%
2019/12/03	0	9.62	0	0.00	9.62	0	22,973	0.00%
2019/12/02	2	9.64	20	9.66	9.66	-18	22,910	-0.08%
2019/11/29	8	9.71	0.1	9.72	9.71	7.9	22,714	0.03%
2019/11/26	0	0.00	2	9.92	9.87	-2	22,388	-0.01%
2019/11/25	50	9.90	309	9.84	9.92	-259	21,636	-1.20%	大賣/鉅額交易
2019/11/22	0	0.00	3	9.83	9.88	-3	22,022	-0.01%
2019/11/21	6	9.77	0	0.00	9.78	6	21,968	0.03%
2019/11/20	1	9.85	2	9.86	9.87	-1	21,685	0.00%
2019/11/19	1	9.84	0.1	9.86	9.92	0.9	21,566	0.00%
2019/11/15	4	9.85	3	9.85	9.90	1	21,380	0.00%
2019/11/14	1	9.85	2.6	9.83	9.83	-1.6	21,305	-0.01%
2019/11/13	0	0.00	3	9.89	9.89	-3	21,386	-0.01%
2019/11/12	1	9.95	4	9.98	9.97	-3	21,254	-0.01%
2019/11/11	11	9.90	5	9.90	9.89	6	21,061	0.03%
2019/11/08	5	10.04	3	10.05	10.00	2	20,524	0.01%
2019/11/07	11	10.08	49	10.12	10.10	-38	20,082	-0.19%
2019/11/06	34	9.91	29.1	9.95	9.94	4.9	18,601	0.03%
2019/11/05	22	9.84	23	9.83	9.86	-1	18,098	-0.01%
2019/11/04	5.5	9.63	22	9.60	9.65	-16.5	17,590	-0.09%
2019/11/01	0	0.00	5	9.53	9.54	-5	17,576	-0.03%
2019/10/31	247	9.54	20	9.57	9.50	227	17,750	1.28%	大買/鉅額交易
2019/10/30	0	0.00	40	9.50	9.53	-40	17,597	-0.23%
2019/10/29	1	9.47	4	9.48	9.48	-3	17,591	-0.02%
2019/10/28	0	0.00	2	9.50	9.50	-2	17,499	-0.01%
2019/10/25	8	9.50	5	9.49	9.47	3	17,436	0.02%
2019/10/24	80	9.52	9	9.48	9.54	71	17,336	0.41%
2019/10/22	6	9.47	10	9.47	9.49	-4	17,005	-0.02%
2019/10/21	0	0.00	5	9.45	9.45	-5	16,986	-0.03%
2019/10/18	10	9.40	13	9.42	9.47	-3	16,897	-0.02%
2019/10/17	25	9.39	0	0.00	9.46	25	16,469	0.15%
2019/10/14	0	0.00	1	9.18	9.27	-1	16,051	-0.01%
2019/10/09	42	9.14	0	0.00	9.11	42	15,930	0.26%
2019/10/07	1	9.15	0	0.00	9.15	1	15,905	0.01%
2019/09/25	0	0.00	24	9.33	9.34	-24	16,467	-0.15%
2019/09/24	0	0.00	11	9.36	9.37	-11	16,455	-0.07%
2019/09/20	10	9.40	0	0.00	9.37	10	16,873	0.06%
2019/09/17	2	9.40	0	0.00	9.45	2	16,676	0.01%
2019/09/10	12	9.35	6	9.35	9.39	6	16,977	0.04%
2019/09/09	0.5	9.29	21	9.26	9.32	-20.5	16,832	-0.12%
2019/09/06	0	0.00	5.1	9.24	9.25	-5.1	16,853	-0.03%
2019/09/05	1	9.21	0	0.00	9.28	1	16,910	0.01%
2019/09/04	0	0.00	25	9.14	9.15	-25	16,818	-0.15%
2019/09/03	4	9.07	1	9.13	9.07	3	16,907	0.02%
2019/09/02	0	0.00	10	9.11	9.13	-10	16,980	-0.06%
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/27	7	9.00	0	0.00	8.96	7	17,343	0.04%
2019/08/26	1	9.01	0	0.00	9.00	1	17,126	0.01%
2019/08/21	8	9.05	0	0.00	9.05	8	19,290	0.04%
2019/08/20	12	9.12	0	0.00	9.10	12	19,305	0.06%
2019/08/19	3	9.14	0	0.00	9.13	3	19,450	0.02%
2019/08/15	1	9.00	0	0.00	9.01	1	19,763	0.01%
2019/08/14	1	9.12	0	0.00	9.06	1	20,211	0.00%
2019/08/12	1	9.02	0	0.00	9.12	1	20,643	0.00%
2019/08/08	14	9.00	14	9.06	9.06	0	20,972	0.00%
2019/08/07	5	9.00	0	0.00	8.99	5	21,188	0.02%
2019/08/06	0	0.00	70	8.95	9.02	-70	21,745	-0.32%
2019/08/05	21	9.10	3	9.09	9.08	18	21,641	0.08%
2019/08/02	1	9.14	0	0.00	9.15	1	21,731	0.00%
2019/08/01	12	9.23	0	0.00	9.22	12	22,011	0.05%
2019/07/31	14	9.37	9	9.36	9.28	5	22,200	0.02%
2019/07/30	0	0.00	20	9.37	9.37	-20	22,246	-0.09%
2019/07/29	5	9.32	0	0.00	9.35	5	22,397	0.02%
2019/07/25	19	9.26	0	0.00	9.25	19	22,706	0.08%
2019/07/23	21	9.31	0	0.00	9.26	21	23,066	0.09%
2019/07/19	3	9.34	0	0.00	9.32	3	23,094	0.01%
2019/07/17	41	9.35	0	0.00	9.37	41	23,174	0.18%
2019/07/16	10	9.37	10	9.43	9.43	0	22,952	0.00%
2019/07/15	10	9.37	0	0.00	9.40	10	22,868	0.04%
2019/07/12	5	9.43	0	0.00	9.41	5	23,187	0.02%
2019/07/11	40	9.44	1	9.48	9.48	39	23,178	0.17%
2019/07/10	0	0.00	25	9.30	9.29	-25	23,037	-0.11%
2019/07/09	0	0.00	2	9.28	9.28	-2	23,142	-0.01%
2019/07/08	2	9.30	0	0.00	9.33	2	23,172	0.01%
2019/07/05	0	0.00	5	9.34	9.32	-5	23,361	-0.02%
2019/07/04	7	9.32	0	0.00	9.32	7	23,841	0.03%
2019/07/03	80	9.51	50	9.52	9.50	30	23,813	0.13%
2019/07/02	25	9.51	0	0.00	9.55	25	23,719	0.11%
2019/07/01	13	9.51	50	9.53	9.50	-37	23,633	-0.16%
2019/06/28	2	9.51	401	9.55	9.47	-399	23,650	-1.69%	大賣/鉅額交易
2019/06/27	0	0.00	49	9.55	9.50	-49	23,736	-0.21%
2019/06/26	1	9.46	0	0.00	9.50	1	24,068	0.00%
2019/06/25	1	9.45	900	9.49	9.54	-899	24,332	-3.69%	大賣/鉅額交易
2019/06/24	0	0.00	200	9.52	9.53	-200	24,293	-0.82%	大賣/鉅額交易
2019/06/21	0	0.00	200	9.46	9.46	-200	24,438	-0.82%	大賣/鉅額交易
2019/06/20	0	0.00	1	9.54	9.50	-1	24,298	0.00%
2019/06/19	0	0.00	40	9.46	9.47	-40	24,178	-0.17%
2019/06/17	0	0.00	2.1	9.33	9.31	-2.1	24,248	-0.01%
2019/06/14	20	9.29	0.3	9.27	9.27	19.7	24,662	0.08%
2019/06/13	903	9.28	3	9.26	9.27	900	24,631	3.65%	大買/鉅額交易
2019/06/11	21	9.46	0	0.00	9.43	21	25,018	0.08%
2019/06/10	1	9.51	280	9.51	9.53	-279	24,867	-1.12%	大賣/鉅額交易
2019/06/06	281	9.37	0	0.00	9.45	281	24,846	1.13%	大買/鉅額交易
2019/06/05	0	0.00	6	9.34	9.33	-6	24,822	-0.02%
2019/06/04	0	0.00	17	9.30	9.30	-17	24,760	-0.07%
2019/06/03	21	9.25	0	9.25	9.25	21	24,647	0.09%
2019/05/31	5	9.23	2	9.27	9.30	3	24,643	0.01%
2019/05/29	13	9.13	0	0.00	9.10	13	24,505	0.05%
2019/05/28	1	9.23	0	0.00	9.14	1	24,400	0.00%
2019/05/27	1	9.18	0	0.00	9.23	1	22,768	0.00%
2019/05/24	2	9.17	3	9.17	9.20	-1	22,801	0.00%
2019/05/23	3	9.15	4	9.16	9.20	-1	22,752	0.00%
2019/05/21	1	9.46	0	0.00	9.42	1	22,425	0.00%
2019/05/20	0	0.00	1	9.12	9.16	-1	21,915	0.00%
2019/05/17	7	9.03	7	9.04	9.05	0	21,729	0.00%
2019/05/16	13	9.10	20	9.05	9.03	-7	21,397	-0.03%
2019/05/15	1	9.23	0	0.00	9.23	1	21,106	0.00%
2019/05/14	21	9.24	11	9.22	9.21	10	21,090	0.05%
2019/05/13	7	9.57	12	9.49	9.48	-5	20,271	-0.02%
2019/05/10	8	9.51	0	0.00	9.48	8	20,290	0.04%
2019/05/09	10	9.58	3	9.52	9.50	7	20,104	0.03%
2019/05/08	11	9.66	0	0.00	9.65	11	19,659	0.06%
2019/05/07	40	9.80	0	0.00	9.75	40	19,271	0.21%
2019/05/06	104	9.81	0	0.00	9.81	104	19,210	0.54%	大買/鉅額交易
2019/05/03	35	9.92	30	9.92	9.92	5	19,237	0.03%
2019/05/02	54	9.91	0	0.00	9.91	54	19,193	0.28%
2019/04/30	15	9.97	0	0.00	9.95	15	18,925	0.08%
2019/04/29	1	10.00	0	0.00	10.05	1	18,540	0.01%
2019/04/25	6	9.96	0	0.00	9.96	6	18,460	0.03%
2019/04/24	2	9.98	0	0.00	9.97	2	18,421	0.01%
2019/04/19	1	10.00	0	0.00	10.00	1	18,512	0.01%
2019/04/18	10	10.00	1	10.00	10.00	9	18,539	0.05%
2019/04/17	0	0.00	23.1	10.00	10.00	-23.1	18,487	-0.12%
2019/04/11	1	10.05	0	0.00	10.05	1	18,594	0.01%
2019/04/10	0	0.00	8	10.05	10.05	-8	18,387	-0.04%
2019/04/09	6	10.05	0	0.00	10.05	6	17,940	0.03%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/02	4	10.05	36	10.10	10.05	-32	17,350	-0.18%
2019/04/01	1	10.20	0	0.00	10.05	1	17,227	0.01%
2019/03/28	1	10.00	0	0.00	10.15	1	16,524	0.01%
2019/03/25	1	10.00	0	0.00	10.00	1	16,538	0.01%
2019/03/22	1	10.20	0.2	10.10	10.20	0.8	16,380	0.01%
2019/03/21	0	0.00	26	10.20	10.20	-26	16,388	-0.16%
2019/03/20	0.3	10.15	0	0.00	10.20	0.3	16,230	0.00%
2019/03/19	10	10.23	1	10.15	10.15	9	16,204	0.06%
2019/03/18	0	0.00	11	10.05	10.10	-11	15,988	-0.07%
2019/03/14	10	9.95	10	9.97	9.95	0	15,711	0.00%
2019/03/12	32	9.97	0	0.00	9.99	32	15,957	0.20%
2019/03/11	2	9.92	0	0.00	9.90	2	16,141	0.01%
2019/03/07	1	9.93	0	0.00	9.95	1	17,306	0.01%
2019/03/05	11	9.93	0	0.00	9.90	11	17,481	0.06%
2019/03/04	2	9.95	0	0.00	9.94	2	17,435	0.01%
2019/02/22	2	9.96	48	9.97	9.99	-46	17,440	-0.26%
2019/02/21	3	9.99	0	0.00	10.00	3	17,543	0.02%
2019/02/20	0	0.00	14	9.97	10.00	-14	17,636	-0.08%
2019/02/18	8	9.93	0	0.00	9.92	8	17,706	0.05%
2019/02/15	7	9.87	0	0.00	9.86	7	17,768	0.04%
2019/02/14	104	9.88	0	0.00	9.86	104	17,845	0.58%	大買/鉅額交易
2019/02/13	3	9.89	1	9.98	9.94	2	17,924	0.01%
2019/02/12	7	9.85	0	0.00	9.90	7	17,928	0.04%
2019/02/11	3	9.95	0	0.00	9.91	3	18,096	0.02%
2019/01/30	3	9.99	1	10.00	9.98	2	18,161	0.01%
2019/01/25	0	0.00	9	9.96	9.97	-9	18,010	-0.05%
2019/01/24	7	9.87	0	0.00	9.92	7	17,936	0.04%
2019/01/23	2	9.82	0	0.00	9.81	2	18,096	0.01%
2019/01/22	7	9.93	10	9.92	9.90	-3	18,200	-0.02%
2019/01/15	1	9.91	0	0.00	9.93	1	20,161	0.00%
2019/01/11	1	9.90	0	0.00	9.91	1	20,775	0.00%
2019/01/10	2	9.82	0	0.00	9.90	2	21,140	0.01%
2019/01/09	0	0.00	5	9.84	9.90	-5	21,541	-0.02%
2019/01/07	0	0.00	30	9.64	9.75	-30	22,042	-0.14%
2019/01/04	5	9.51	10	9.54	9.45	-5	22,438	-0.02%
2019/01/02	11	9.64	10	9.68	9.68	1	24,026	0.00%
2018/12/24	1	9.68	0	0.00	9.76	1	25,407	0.00%
2018/12/22	2	9.74	5	9.72	9.73	-3	25,680	-0.01%
2018/12/20	17	9.69	0	0.00	9.63	17	26,950	0.06%
2018/12/18	24	9.74	0	0.00	9.71	24	27,273	0.09%
2018/12/14	4	9.95	0	0.00	9.95	4	27,423	0.01%
2018/12/13	4	9.97	0	0.00	9.99	4	27,602	0.01%
2018/12/12	3	9.93	0	0.00	9.93	3	27,862	0.01%
2018/12/10	9	9.94	0	0.00	9.91	9	27,961	0.03%
2018/12/07	2	9.98	0	0.00	10.05	2	27,942	0.01%
2018/12/06	21	10.03	0	0.00	9.97	21	28,098	0.07%
2018/12/05	5	10.00	0	0.00	10.05	5	28,180	0.02%
2018/11/30	0	0.00	2	10.20	10.00	-2	28,230	-0.01%
2018/11/28	1	9.99	0	0.00	10.05	1	27,533	0.00%
2018/11/27	1	9.96	0	0.00	9.99	1	27,385	0.00%
2018/11/22	1	10.00	0	0.00	9.98	1	27,636	0.00%
2018/11/20	0	0.00	3	10.00	10.00	-3	27,449	-0.01%
2018/11/16	1	10.05	0	0.00	10.10	1	27,367	0.00%
2018/11/14	8	10.00	0.1	10.00	10.00	7.9	27,296	0.03%
2018/11/13	5	9.98	0	0.00	10.00	5	27,466	0.02%
2018/11/09	1	10.00	0	0.00	10.10	1	27,378	0.00%
2018/11/07	0	0.00	1	10.00	10.10	-1	27,310	0.00%
2018/11/06	0	0.00	1	9.94	9.93	-1	27,451	0.00%
2018/11/02	0	0.00	1	9.87	9.96	-1	27,713	0.00%
2018/10/31	0	0.00	1	9.88	9.93	-1	27,948	0.00%
2018/10/30	1	9.71	0	0.00	9.76	1	27,967	0.00%
2018/10/26	1	9.49	0	0.00	9.55	1	28,463	0.00%
2018/10/25	1	9.50	20	9.54	9.51	-19	28,360	-0.07%
2018/10/24	6	9.78	0	0.00	9.76	6	27,969	0.02%
2018/10/23	7	9.96	0	0.00	9.94	7	27,462	0.03%
2018/10/22	1	9.97	0	0.00	10.05	1	27,152	0.00%
2018/10/17	12	10.21	0	0.00	10.20	12	26,848	0.04%
2018/10/12	5	10.00	42	10.33	10.35	-37	26,253	-0.14%
2018/10/11	20	10.16	1	10.50	10.20	19	25,918	0.07%
2018/10/08	0	0.00	5	10.95	10.90	-5	24,243	-0.02%
2018/10/05	1	10.95	3	10.95	10.95	-2	24,502	-0.01%
2018/10/01	0.2	11.35	33	11.45	11.40	-32.8	26,335	-0.12%
2018/09/28	0	0.00	7	11.41	11.40	-7	26,474	-0.03%
2018/09/27	30	11.40	20	11.43	11.45	10	26,475	0.04%
2018/09/26	45	11.25	13	11.21	11.25	32	25,767	0.12%
2018/09/20	3	10.95	0	0.00	10.95	3	26,257	0.01%
2018/09/18	6	10.85	0	0.00	10.85	6	26,422	0.02%
2018/09/17	1	10.85	0	0.00	10.90	1	26,281	0.00%
2018/09/14	0	0.00	30.5	10.90	10.95	-30.5	26,638	-0.11%
2018/09/13	8	10.82	0	0.00	10.85	8	26,355	0.03%
2018/09/10	1	10.70	0	0.00	10.75	1	26,532	0.00%
2018/09/05	5	10.84	0	0.00	10.80	5	27,301	0.02%
2018/09/03	0	0.00	4	11.00	11.00	-4	27,172	-0.01%
2018/08/28	0	0.00	2	11.00	11.05	-2	27,586	-0.01%
2018/08/27	0	0.00	54	11.00	10.95	-54	27,742	-0.19%
2018/08/24	3	10.95	0	0.00	11.00	3	27,819	0.01%
2018/08/20	0	0.00	1	10.85	10.85	-1	29,777	0.00%
2018/08/17	10	11.00	8	11.00	10.95	2	29,711	0.01%
2018/08/16	2	10.90	0	0.00	10.95	2	29,858	0.01%
2018/08/15	1.1	10.85	0	0.00	10.85	1.1	29,768	0.00%
2018/08/14	10	10.90	10	10.95	10.90	0	29,911	0.00%
2018/08/13	0	0.00	10	10.90	10.85	-10	30,059	-0.03%
2018/08/07	11	10.95	0	0.00	10.95	11	31,079	0.04%
2018/08/06	2	10.95	0	0.00	10.95	2	31,072	0.01%
2018/08/03	6	11.00	0	0.00	11.05	6	30,918	0.02%
2018/08/02	5	10.95	0	0.00	11.00	5	30,925	0.02%
2018/07/31	0	0.00	1	11.10	11.20	-1	30,860	0.00%
2018/07/20	0	0.00	4	10.99	10.95	-4	32,382	-0.01%
2018/07/18	1	11.00	5	11.00	11.05	-4	33,703	-0.01%
2018/07/17	0	0.00	15	11.00	11.00	-15	35,203	-0.04%
2018/07/13	15	10.95	0	0.00	11.00	15	36,553	0.04%
2018/07/12	21	10.97	15	10.98	11.00	6	36,217	0.02%
2018/07/10	10	11.40	0	0.00	11.40	10	35,109	0.03%
2018/07/09	1	11.40	6	11.35	11.40	-5	34,338	-0.01%
2018/07/06	38	11.30	10	11.30	11.35	28	34,120	0.08%
2018/07/05	0	0.00	1	11.35	11.35	-1	34,131	0.00%
2018/07/04	0	0.00	5	11.35	11.40	-5	34,416	-0.01%
2018/07/03	16	11.25	0	0.00	11.35	16	34,469	0.05%
2018/06/28	11	11.10	0	0.00	11.10	11	33,622	0.03%
2018/06/27	0	0.00	2	11.30	11.15	-2	33,632	-0.01%
2018/06/26	1	11.25	3	11.30	11.35	-2	33,854	-0.01%
2018/06/21	5	11.10	0	0.00	11.10	5	34,150	0.01%
2018/06/20	1	11.00	1	11.10	11.10	0	34,629	0.00%
2018/06/19	1	11.05	0	0.00	11.05	1	34,671	0.00%
2018/06/15	5	11.15	0	0.00	11.20	5	34,349	0.01%
2018/06/14	2	11.25	0	0.00	11.15	2	33,571	0.01%
2018/06/13	5	11.30	0	0.00	11.30	5	33,422	0.01%
2018/06/12	1	11.45	0	0.00	11.35	1	34,411	0.00%
2018/06/08	1.2	11.46	0	0.00	11.50	1.2	34,826	0.00%
2018/06/06	5.2	11.45	0	0.00	11.45	5.2	35,311	0.01%
2018/06/05	0	0.00	2	11.45	11.45	-2	35,361	-0.01%
2018/05/31	5	11.25	1	11.30	11.25	4	35,358	0.01%
2018/05/30	22	11.10	5	11.10	11.10	17	34,748	0.05%
2018/05/29	5	11.35	0	0.00	11.35	5	34,448	0.01%
2018/05/28	1	11.60	5	11.55	11.50	-4	34,649	-0.01%
2018/05/25	1	11.50	20	11.55	11.55	-19	34,981	-0.05%
2018/05/24	1	11.50	0	0.00	11.50	1	35,263	0.00%
2018/05/23	2	11.40	1	11.45	11.40	1	36,062	0.00%
2018/05/22	16.1	11.53	7	11.59	11.50	9.1	36,335	0.03%
2018/05/15	2	11.25	1	11.25	11.20	1	37,668	0.00%
2018/05/14	4	11.25	10	11.25	11.20	-6	39,051	-0.02%
2018/05/09	1	11.10	0	0.00	11.15	1	39,327	0.00%
2018/05/03	2	11.00	0	0.00	11.00	2	39,683	0.01%
2018/05/02	22	11.15	0	0.00	11.05	22	39,779	0.06%
2018/04/30	0	0.00	5	11.15	11.25	-5	39,665	-0.01%
2018/04/26	5	10.95	0	0.00	10.95	5	40,177	0.01%
2018/04/25	1	10.90	20	10.93	10.95	-19	40,096	-0.05%
2018/04/24	0	0.00	8	11.02	11.05	-8	40,102	-0.02%
2018/04/23	10	10.85	34	10.98	11.05	-24	39,666	-0.06%
2018/04/20	5	10.65	22	10.65	10.75	-17	38,503	-0.04%
2018/04/19	0.8	10.55	0	0.00	10.60	0.8	37,944	0.00%
2018/04/18	8	10.44	0	0.00	10.45	8	37,983	0.02%
2018/04/17	1	10.40	0	0.00	10.35	1	38,857	0.00%
2018/04/16	1	10.50	0	0.00	10.45	1	40,208	0.00%
2018/04/12	0	0.00	2	10.55	10.55	-2	41,261	0.00%
2018/04/10	28	10.50	20	10.55	10.55	8	41,464	0.02%
2018/04/03	0	0.00	30	10.30	10.35	-30	40,782	-0.07%
2018/03/31	5	10.40	0	0.00	10.30	5	40,775	0.01%
2018/03/30	15	10.40	0	0.00	10.40	15	40,939	0.04%
2018/03/29	6	10.35	30	10.32	10.30	-24	40,860	-0.06%
2018/03/26	25	10.28	9	10.25	10.30	16	40,869	0.04%
2018/03/22	0	0.00	0	10.45	10.45	0	41,967	0.00%
2018/03/21	30	10.45	0	0.00	10.45	30	42,075	0.07%
2018/03/20	4	10.55	0	0.00	10.50	4	42,484	0.01%
2018/03/15	1	10.50	1	10.45	10.55	0	42,694	0.00%
2018/03/14	1	10.60	0	0.00	10.50	1	42,621	0.00%
2018/03/13	15	10.58	3	10.63	10.65	12	42,281	0.03%
2018/03/12	0	0.00	1	10.60	10.60	-1	42,230	0.00%
2018/03/08	1	10.40	2	10.40	10.40	-1	42,817	0.00%
2018/03/05	10	10.35	0	0.00	10.30	10	44,215	0.02%
2018/03/02	5	10.45	0	0.00	10.40	5	43,848	0.01%
2018/03/01	0	0.00	5	10.50	10.50	-5	43,345	-0.01%
2018/02/27	1	10.55	2	10.53	10.50	-1	42,976	0.00%
2018/02/26	0	0.00	5	10.75	10.55	-5	42,557	-0.01%
2018/02/23	70	10.56	90	10.68	10.65	-20	42,270	-0.05%
2018/02/22	0	0.00	26	10.32	10.50	-26	42,017	-0.06%
2018/02/12	32	10.44	0	0.00	10.35	32	41,988	0.08%
2018/02/09	0	0.00	3	10.00	10.00	-3	40,886	-0.01%
2018/02/08	22	10.10	0	0.00	10.10	22	40,428	0.05%
2018/02/07	9	10.12	0	0.00	10.10	9	40,462	0.02%
2018/02/06	45	10.00	0	0.00	9.89	45	39,683	0.11%
2018/02/05	1	10.45	15	10.45	10.50	-14	38,247	-0.04%
2018/02/02	20	10.65	3	10.70	10.65	17	37,800	0.04%
2018/02/01	5	10.65	40	10.70	10.65	-35	37,795	-0.09%
2018/01/31	21	10.65	20	10.70	10.70	1	37,516	0.00%
2018/01/30	1	10.70	0	0.00	10.70	1	37,117	0.00%
2018/01/26	20	10.75	22	10.75	10.75	-2	36,548	-0.01%
2018/01/25	0	0.00	2	10.70	10.80	-2	36,219	-0.01%
2018/01/24	3	10.55	0	0.00	10.75	3	35,920	0.01%
2018/01/23	21	10.66	0	0.00	10.70	21	35,434	0.06%
2018/01/22	0	0.00	9	10.76	10.85	-9	34,580	-0.03%
2018/01/19	5	10.80	0	0.00	10.90	5	34,377	0.01%
2018/01/18	2	10.88	150	10.90	10.90	-148	33,891	-0.44%	大賣/鉅額交易
2018/01/17	0	0.00	1	10.70	10.80	-1	33,208	0.00%
2018/01/15	8	10.65	3	10.67	10.70	5	32,107	0.02%
2018/01/12	0	0.00	1	10.55	10.50	-1	31,607	0.00%
2018/01/11	5	10.45	0	0.00	10.45	5	31,135	0.02%
2018/01/10	13	10.57	20.2	10.65	10.65	-7.2	30,470	-0.02%
2018/01/09	2	10.35	1	10.40	10.40	1	29,098	0.00%
2018/01/08	0	0.00	2	10.30	10.35	-2	28,502	-0.01%
2018/01/05	0	0.00	1	10.15	10.20	-1	27,803	0.00%
2018/01/04	5	10.15	4	10.06	10.10	1	27,439	0.00%
2018/01/03	0	0.00	4	10.15	10.10	-4	27,268	-0.01%