開發金 (2883)-元大-學甲券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
61,026張
產業
上市金融類股
1953人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-學甲券商分點個股進出

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-學甲券商分點個股進出
元大-學甲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
2024/06/24	37	15.56	1	15.65	15.55	36	59,387	0.06%
2024/06/21	47.2	15.60	3.1	15.62	15.60	44.1	59,613	0.07%
2024/06/20	0.1	15.50	165	15.54	15.55	-164.9	59,175	-0.28%	大賣/鉅額交易
2024/06/19	30.3	15.47	26.2	15.50	15.50	4.1	59,258	0.01%
2024/06/18	7.2	15.32	34.2	15.28	15.45	-27	59,306	-0.05%
2024/06/17	18	15.20	209	15.15	15.15	-191	59,622	-0.32%	大賣/鉅額交易
2024/06/14	124	15.20	9.1	15.23	15.25	115	59,794	0.19%	大買/鉅額交易
2024/06/13	79.1	15.23	0.1	15.35	15.20	79	60,232	0.13%
2024/06/12	146	15.15	1.1	15.15	15.15	144.9	61,424	0.24%	大買/鉅額交易
2024/06/11	16	15.64	77	15.63	15.75	-61	62,435	-0.10%
2024/06/07	40.1	15.29	79.7	15.31	15.40	-39.6	61,334	-0.06%
2024/06/06	38	15.06	258	14.63	15.10	-220	60,285	-0.36%	大賣/鉅額交易
2024/06/05	1	14.10	3	14.10	14.10	-2	56,829	0.00%
2024/06/04	0	0.00	1	14.00	14.00	-1	57,382	0.00%
2024/06/03	490	14.10	0.5	14.10	14.10	489.5	58,671	0.83%	大買/鉅額交易
2024/05/31	0	0.00	1	14.05	14.10	-1	58,990	0.00%
2024/05/30	62	13.90	0	0.00	13.85	62	58,508	0.11%
2024/05/29	83.1	13.97	519	13.90	13.90	-435.9	58,184	-0.75%	大賣/鉅額交易
2024/05/28	119	14.20	1	14.20	14.20	118	57,676	0.20%	大買/鉅額交易
2024/05/27	321	14.02	2.1	14.09	14.05	318.9	57,879	0.55%	大買/鉅額交易
2024/05/24	1	13.95	43	14.05	14.00	-42	57,655	-0.07%
2024/05/23	44	14.00	15.3	14.04	14.00	28.7	57,367	0.05%
2024/05/22	0.1	14.25	14	14.20	14.20	-13.9	56,955	-0.02%
2024/05/21	22.2	14.18	433.5	14.15	14.15	-411.3	56,838	-0.72%	大賣/鉅額交易
2024/05/20	1.3	14.40	53.1	14.42	14.40	-51.8	56,115	-0.09%
2024/05/17	820.3	14.35	39	14.40	14.40	781.3	55,609	1.41%	大買/鉅額交易
2024/05/16	0	0.00	6	14.38	14.40	-6	55,465	-0.01%
2024/05/15	11.5	14.34	125.2	14.25	14.25	-113.7	55,020	-0.21%	大賣/鉅額交易
2024/05/14	0.1	14.10	3	14.15	14.10	-2.9	54,162	-0.01%
2024/05/13	4.2	14.26	3.1	14.19	14.15	1.1	53,947	0.00%
2024/05/10	4.6	13.96	17.6	14.05	14.15	-13	52,903	-0.02%
2024/05/09	1.4	13.82	11.2	13.90	13.70	-9.7	51,594	-0.02%
2024/05/08	2.2	13.75	1	13.80	13.80	1.2	51,313	0.00%
2024/05/07	1.2	13.80	1.2	13.75	13.85	0	51,251	0.00%
2024/05/06	5.2	13.71	12.2	13.88	13.85	-7	50,893	-0.01%
2024/05/03	1.1	13.70	2	13.70	13.65	-0.9	50,374	0.00%
2024/05/02	0.3	13.72	0	0.00	13.70	0.3	50,172	0.00%
2024/04/30	0.1	13.65	21.2	13.70	13.65	-21.1	49,846	-0.04%
2024/04/29	5.2	13.19	29	13.50	13.60	-23.8	49,446	-0.05%
2024/04/26	7	13.49	0.3	13.55	13.45	6.7	48,260	0.01%
2024/04/25	7	13.50	0	0.00	13.50	7	48,311	0.01%
2024/04/24	0	0.00	831	13.69	13.70	-831	48,536	-1.71%	大賣/鉅額交易
2024/04/23	3	13.55	1	13.65	13.55	2	48,991	0.00%
2024/04/22	3	13.52	15	13.50	13.50	-12	49,563	-0.02%
2024/04/19	1.2	13.24	134	13.10	13.20	-132.8	49,397	-0.27%	大賣/鉅額交易
2024/04/18	31	13.50	0	0.00	13.50	31	48,701	0.06%
2024/04/17	224	13.32	0.5	13.35	13.35	223.5	48,466	0.46%	大買/鉅額交易
2024/04/16	839.5	13.28	1.5	13.28	13.25	838	48,160	1.74%	大買/鉅額交易
2024/04/15	123.1	13.64	106	13.70	13.65	17.1	47,069	0.04%	大買/大賣/
2024/04/12	10.6	13.90	211	13.80	13.80	-200.4	46,688	-0.43%	大賣/鉅額交易
2024/04/11	4.3	13.95	5	13.93	14.00	-0.7	46,140	0.00%
2024/04/10	6.4	14.00	12.4	14.00	14.00	-6	45,802	-0.01%
2024/04/09	2.5	14.11	4.5	14.10	14.15	-2	45,547	0.00%
2024/04/08	18	13.89	5	13.95	14.00	13	44,994	0.03%
2024/04/03	1.2	13.85	0.1	13.90	13.80	1.1	44,741	0.00%
2024/04/02	5.3	13.93	0	0.00	13.90	5.3	44,676	0.01%
2024/04/01	1.1	13.95	22	13.99	14.00	-20.9	44,652	-0.05%
2024/03/29	2	14.00	28	14.01	13.95	-26	44,334	-0.06%
2024/03/28	39.4	13.99	31	13.89	13.85	8.4	43,528	0.02%
2024/03/27	3.5	14.52	31.4	14.51	14.55	-27.9	40,560	-0.07%
2024/03/26	6.7	14.35	6.6	14.38	14.30	0.1	39,547	0.00%
2024/03/25	0	0.00	11	14.21	14.25	-11	38,863	-0.03%
2024/03/22	2	14.05	1.1	14.10	14.05	0.9	38,576	0.00%
2024/03/21	11.3	14.15	2	14.18	14.15	9.3	38,212	0.02%
2024/03/20	53.1	13.91	0	0.00	13.85	53.1	38,248	0.14%
2024/03/19	6.1	14.03	6	14.14	14.10	0.1	38,260	0.00%
2024/03/18	0.1	14.20	14.4	14.10	14.20	-14.3	38,002	-0.04%
2024/03/15	30.2	14.02	28.1	14.10	14.15	2.1	37,396	0.01%
2024/03/14	17.9	14.18	9	14.22	14.25	8.8	35,673	0.02%
2024/03/13	2.2	13.75	18.2	13.82	13.80	-16	32,970	-0.05%
2024/03/12	8	13.53	19	13.52	13.60	-11	31,600	-0.03%
2024/03/11	0	0.00	77.1	13.35	13.45	-77.1	30,649	-0.25%
2024/03/08	3	12.90	8	12.91	12.95	-5	29,327	-0.02%
2024/03/07	53.1	12.89	71.1	12.78	12.90	-18	29,839	-0.06%
2024/03/06	1	12.60	42	12.58	12.60	-41	29,918	-0.14%
2024/03/05	0	0.00	502	12.50	12.45	-502	33,830	-1.48%	大賣/鉅額交易
2024/03/04	3	12.48	1	12.45	12.45	2	36,807	0.01%
2024/03/01	1	12.55	13	12.54	12.50	-12	39,658	-0.03%
2024/02/29	3	12.40	16.3	12.50	12.55	-13.3	43,080	-0.03%
2024/02/27	6	12.40	5	12.40	12.40	1	44,704	0.00%
2024/02/26	1	12.40	10.2	12.40	12.35	-9.2	46,070	-0.02%
2024/02/23	0.1	12.40	2	12.40	12.40	-1.9	47,671	0.00%
2024/02/22	3	12.40	0	0.00	12.40	3	49,046	0.01%
2024/02/20	1	12.40	25	12.45	12.45	-24	49,793	-0.05%
2024/02/19	3	12.42	16.3	12.46	12.45	-13.3	50,244	-0.03%
2024/02/16	0	0.00	34	12.30	12.35	-34	50,793	-0.07%
2024/02/15	2	12.20	0	0.00	12.15	2	50,685	0.00%
2024/02/05	3	12.15	0	0.00	12.10	3	50,576	0.01%
2024/02/02	1	12.20	0	0.00	12.20	1	50,556	0.00%
2024/01/31	31	12.08	5	12.10	12.05	26	50,839	0.05%
2024/01/30	3	12.25	0	0.00	12.10	3	50,965	0.01%
2024/01/29	0	0.00	0.1	12.20	12.25	-0.1	51,202	0.00%
2024/01/26	0	0.00	1	12.20	12.15	-1	51,775	0.00%
2024/01/25	0.2	12.10	1	12.10	12.10	-0.8	52,066	0.00%
2024/01/24	0	0.00	21	12.10	12.10	-21	52,283	-0.04%
2024/01/23	0	0.00	3	12.05	12.05	-3	52,520	-0.01%
2024/01/22	11	11.97	1	11.95	11.90	10	53,007	0.02%
2024/01/19	507.1	11.95	5	12.00	11.90	502.1	53,163	0.94%	大買/鉅額交易
2024/01/18	6	11.79	0	0.00	11.80	6	53,672	0.01%
2024/01/17	9.1	11.82	0	0.00	11.75	9.1	53,613	0.02%
2024/01/16	9.3	11.98	0	0.00	11.90	9.3	53,479	0.02%
2024/01/15	11	12.20	0	0.00	12.15	11	53,015	0.02%
2024/01/12	0	0.00	12	12.25	12.25	-12	53,421	-0.02%
2024/01/11	15	12.28	1	12.30	12.25	14	53,564	0.03%
2024/01/10	10	12.25	0	0.00	12.25	10	53,837	0.02%
2024/01/09	5	12.45	0	0.00	12.30	5	54,039	0.01%
2024/01/08	2	12.45	2	12.45	12.45	0	54,143	0.00%
2024/01/05	7	12.30	0	0.00	12.35	7	54,146	0.01%
2024/01/04	6.1	12.30	0	0.00	12.30	6.1	54,691	0.01%
2024/01/03	2	12.30	0	0.00	12.30	2	55,093	0.00%
2024/01/02	0	0.00	34	12.42	12.45	-34	54,856	-0.06%
2023/12/29	15.2	12.50	4	12.54	12.55	11.2	54,797	0.02%
2023/12/28	9	12.55	5	12.50	12.55	4	55,028	0.01%
2023/12/27	11	12.45	0	0.00	12.50	11	54,781	0.02%
2023/12/26	3	12.30	0	0.00	12.40	3	54,623	0.01%
2023/12/25	1	12.25	0	0.00	12.30	1	54,655	0.00%
2023/12/22	1	12.25	0.5	12.35	12.25	0.5	54,856	0.00%
2023/12/21	2	12.30	0	0.00	12.30	2	54,925	0.00%
2023/12/20	2	12.35	0	0.00	12.35	2	54,910	0.00%
2023/12/19	3	12.35	10	12.40	12.35	-7	55,067	-0.01%
2023/12/18	4	12.43	10.2	12.45	12.45	-6.2	55,132	-0.01%
2023/12/15	5.2	12.50	17	12.55	12.55	-11.8	55,269	-0.02%
2023/12/14	25	12.50	18	12.39	12.50	7	54,687	0.01%
2023/12/13	5	12.22	2	12.20	12.20	3	53,630	0.01%
2023/12/12	7	12.29	0	0.00	12.25	7	53,809	0.01%
2023/12/11	31	12.38	0	0.00	12.35	31	53,659	0.06%
2023/12/08	2	12.40	0.3	12.40	12.45	1.7	53,556	0.00%
2023/12/07	13.2	12.31	0	0.00	12.35	13.2	53,498	0.02%
2023/12/05	4.1	12.25	26	12.25	12.30	-21.9	53,211	-0.04%
2023/12/04	31.2	12.47	20.6	12.40	12.35	10.6	52,563	0.02%
2023/12/01	79.1	12.60	1	12.55	12.55	78.1	51,212	0.15%
2023/11/30	5.4	12.51	5	12.70	12.70	0.4	49,413	0.00%
2023/11/29	6.2	12.55	2.7	12.48	12.60	3.5	45,066	0.01%
2023/11/28	27.4	12.35	4	12.44	12.55	23.4	42,005	0.06%
2023/11/27	36.4	12.42	8	12.43	12.45	28.4	39,420	0.07%
2023/11/24	0.6	12.10	7	12.44	12.55	-6.4	35,732	-0.02%
2023/11/22	37	11.99	21	12.20	12.30	16	31,935	0.05%
2023/11/21	6	12.08	13	12.18	12.20	-7	30,415	-0.02%
2023/11/17	3	12.02	3	12.00	11.95	0	29,073	0.00%
2023/11/16	1	11.85	4	11.90	11.95	-3	28,614	-0.01%
2023/11/15	0	0.00	17	11.78	11.80	-17	28,189	-0.06%
2023/11/14	7.3	11.50	0	0.00	11.50	7.3	27,640	0.03%
2023/11/13	0.2	11.55	10	11.55	11.55	-9.8	27,617	-0.04%
2023/11/10	1	11.50	2	11.45	11.45	-1	27,833	0.00%
2023/11/09	2	11.40	9	11.43	11.45	-7	28,172	-0.02%
2023/11/08	2.1	11.41	0	0.00	11.45	2.1	28,632	0.01%
2023/11/07	20	11.51	1	11.60	11.50	19	28,680	0.07%
2023/11/06	12	11.58	9	11.64	11.65	3	28,960	0.01%
2023/11/03	4	11.51	15	11.48	11.55	-11	28,753	-0.04%
2023/11/02	6	11.25	0	0.00	11.20	6	28,448	0.02%
2023/11/01	16	11.21	0	0.00	11.20	16	27,918	0.06%
2023/10/31	13	11.28	0	0.00	11.30	13	27,990	0.05%
2023/10/30	23	11.16	3	11.20	11.20	20	28,435	0.07%
2023/10/27	8	11.32	0	0.00	11.30	8	28,305	0.03%
2023/10/26	20.1	11.32	0	0.00	11.30	20.1	28,839	0.07%
2023/10/25	11	11.54	0	0.00	11.50	11	28,538	0.04%
2023/10/24	26.2	11.50	2	11.55	11.55	24.2	29,404	0.08%
2023/10/23	4	11.59	0	0.00	11.55	4	29,930	0.01%
2023/10/20	13	11.63	0	0.00	11.70	13	29,769	0.04%
2023/10/19	11	11.80	40	11.80	11.85	-29	29,817	-0.10%
2023/10/18	11	11.85	10	11.95	11.95	1	30,196	0.00%
2023/10/17	1	11.95	0	0.00	11.95	1	30,459	0.00%
2023/10/16	3	11.95	1	12.05	12.05	2	30,957	0.01%
2023/10/13	2	11.95	12	12.00	12.05	-10	31,600	-0.03%
2023/10/12	34	12.00	3	12.03	12.05	31	32,038	0.10%
2023/10/11	0	0.00	3	11.82	11.95	-3	31,848	-0.01%
2023/10/06	2	11.65	0.4	11.60	11.60	1.6	31,756	0.01%
2023/10/05	8	11.60	0	0.00	11.55	8	31,921	0.03%
2023/10/04	11.2	11.60	10	11.60	11.55	1.2	31,971	0.00%
2023/10/03	11.1	11.70	2	11.70	11.70	9.1	32,604	0.03%
2023/10/02	1	11.75	10	11.80	11.75	-9	32,989	-0.03%
2023/09/28	8	11.77	0	0.00	11.80	8	33,805	0.02%
2023/09/27	3	11.75	0	0.00	11.75	3	34,084	0.01%
2023/09/26	5	11.80	0	0.00	11.80	5	34,680	0.01%
2023/09/25	20	11.85	0	0.00	11.85	20	34,740	0.06%
2023/09/22	49.2	11.79	3	11.70	11.70	46.2	35,247	0.13%
2023/09/21	2	11.80	2	11.80	11.75	0	35,117	0.00%
2023/09/20	8.2	11.87	0	0.00	11.85	8.2	34,924	0.02%
2023/09/19	1	12.00	0	0.00	11.95	1	34,882	0.00%
2023/09/14	0	0.00	25	12.00	12.05	-25	35,171	-0.07%
2023/09/13	5	12.00	2	12.00	11.95	3	35,381	0.01%
2023/09/12	5	11.95	0	0.00	11.95	5	35,878	0.01%
2023/09/11	10	11.95	2	12.00	11.95	8	36,058	0.02%
2023/09/08	1.1	11.91	0	0.00	11.95	1.1	36,122	0.00%
2023/09/07	1	11.85	0	0.00	11.90	1	36,508	0.00%
2023/09/06	29.2	11.89	10	11.85	11.85	19.2	36,588	0.05%
2023/09/05	0	0.00	2	11.90	12.00	-2	36,515	-0.01%
2023/09/04	0	0.00	13	11.96	12.05	-13	36,677	-0.04%
2023/08/31	6	11.93	0	0.00	11.85	6	36,860	0.02%
2023/08/30	1	11.95	0	0.00	12.00	1	36,989	0.00%
2023/08/28	16	11.85	0	0.00	11.90	16	37,572	0.04%
2023/08/25	31	11.77	0	0.00	11.70	31	38,998	0.08%
2023/08/24	3	11.75	2	11.75	11.75	1	39,531	0.00%
2023/08/23	3	11.80	22	11.80	11.80	-19	39,899	-0.05%
2023/08/22	26	11.85	0	0.00	11.80	26	40,490	0.06%
2023/08/21	13.1	11.95	0	0.00	11.90	13.1	40,910	0.03%
2023/08/18	3	11.88	2	11.90	11.90	1	41,285	0.00%
2023/08/17	25	11.91	0.5	12.00	11.90	24.5	41,443	0.06%
2023/08/16	32	11.89	4	11.93	11.90	28	41,624	0.07%
2023/08/15	4	12.11	0	0.00	12.05	4	41,393	0.01%
2023/08/14	15.1	12.16	0	0.00	12.15	15.1	41,441	0.04%
2023/08/10	3	12.55	0	0.00	12.50	3	41,338	0.01%
2023/08/08	1	12.50	0	0.00	12.40	1	41,385	0.00%
2023/08/07	14	12.50	0	0.00	12.50	14	41,235	0.03%
2023/08/02	8	12.48	1	12.45	12.40	7	41,461	0.02%
2023/08/01	0	0.00	0	12.65	12.65	0	42,203	0.00%
2023/07/31	21.2	12.60	29	12.75	12.55	-7.8	41,906	-0.02%
2023/07/28	2	12.55	0	0.00	12.60	2	41,154	0.00%
2023/07/27	72	12.70	18	12.66	12.70	54	40,781	0.13%
2023/07/26	0.2	12.45	8	12.50	12.45	-7.8	39,740	-0.02%
2023/07/25	6	12.25	5	12.30	12.25	1	38,914	0.00%
2023/07/24	1.2	12.26	0	0.00	12.25	1.2	39,313	0.00%
2023/07/21	1	12.30	0	0.00	12.30	1	39,211	0.00%
2023/07/20	6	12.40	0	0.00	12.40	6	39,236	0.02%
2023/07/19	1.4	12.34	0	0.00	12.30	1.4	39,208	0.00%
2023/07/18	1	12.40	40	12.50	12.35	-39	38,986	-0.10%
2023/07/17	92.1	12.47	0	0.00	12.50	92.1	38,150	0.24%
2023/07/14	3	12.27	1.5	12.28	12.30	1.5	37,476	0.00%
2023/07/13	6	12.22	0	0.00	12.15	6	37,297	0.02%
2023/07/12	0	0.00	2	12.30	12.30	-2	37,007	-0.01%
2023/07/10	37.3	12.31	13	12.44	12.20	24.3	37,253	0.07%
2023/07/07	20	11.86	2.7	11.91	11.90	17.3	36,579	0.05%
2023/07/06	36.3	12.03	0.5	12.05	11.95	35.8	36,258	0.10%
2023/07/05	51	12.15	20	12.20	12.15	31	35,477	0.09%
2023/07/04	21.5	12.27	50	12.30	12.20	-28.5	35,383	-0.08%
2023/07/03	5.3	12.45	0	0.00	12.40	5.3	34,738	0.02%
2023/06/30	39	12.49	0	0.00	12.40	39	34,721	0.11%
2023/06/29	4	12.55	6.5	12.55	12.55	-2.5	34,295	-0.01%
2023/06/28	7	12.52	1	12.50	12.55	6	34,327	0.02%
2023/06/27	5	12.53	0	0.00	12.50	5	34,223	0.01%
2023/06/26	23	12.62	1	12.60	12.60	22	34,067	0.06%
2023/06/21	11	12.65	53	12.65	12.70	-42	34,087	-0.12%
2023/06/20	17	12.67	0	0.00	12.70	17	34,095	0.05%
2023/06/19	21.1	12.70	23	12.70	12.70	-1.9	33,951	-0.01%
2023/06/16	14	12.80	5	12.80	12.75	9	33,773	0.03%
2023/06/15	3.2	12.82	8	12.85	12.80	-4.8	33,371	-0.01%
2023/06/14	25	12.89	0	0.00	12.90	25	33,717	0.07%
2023/06/13	10	12.86	0	0.00	12.85	10	34,207	0.03%
2023/06/12	2	12.90	0	13.05	12.90	2	34,173	0.01%
2023/06/09	10.1	12.97	77	12.95	13.00	-66.9	34,750	-0.19%
2023/06/08	3.2	13.02	1	13.00	13.00	2.2	35,215	0.01%
2023/06/07	0	0.00	2.2	13.10	13.10	-2.2	35,617	-0.01%
2023/06/06	0	0.00	9	13.10	13.10	-9	35,539	-0.03%
2023/06/05	10	13.15	11	13.09	13.00	-1	35,469	0.00%
2023/06/02	59	12.87	4	12.90	12.90	55	35,074	0.16%
2023/06/01	12	12.84	6	12.80	12.80	6	34,776	0.02%
2023/05/31	16.1	12.73	14	12.90	12.70	2.1	34,643	0.01%
2023/05/30	9.1	12.81	0	0.00	12.80	9.1	33,423	0.03%
2023/05/29	33	12.90	10	13.00	12.80	23	33,060	0.07%
2023/05/26	5.1	12.96	0	0.00	12.85	5.1	32,925	0.02%
2023/05/25	9	13.04	19.5	13.24	13.00	-10.5	32,351	-0.03%
2023/05/24	1	13.30	15	13.39	13.30	-14	31,920	-0.04%
2023/05/23	0	0.00	4	13.31	13.30	-4	31,516	-0.01%
2023/05/22	0	0.00	14	13.26	13.30	-14	31,368	-0.04%
2023/05/19	0	0.00	13	13.21	13.20	-13	31,058	-0.04%
2023/05/18	0	0.00	54	13.16	13.20	-54	30,976	-0.17%
2023/05/17	0	0.00	36	13.01	13.05	-36	30,495	-0.12%
2023/05/16	18	12.90	24	12.93	13.00	-6	30,147	-0.02%
2023/05/15	6	12.56	3	12.75	12.80	3	29,985	0.01%
2023/05/12	15	12.62	6	12.60	12.65	9	29,769	0.03%
2023/05/11	3	12.78	20	12.80	12.80	-17	29,418	-0.06%
2023/05/10	1	12.85	2	12.90	12.95	-1	29,302	0.00%
2023/05/09	11.6	12.75	4	12.80	12.85	7.6	29,283	0.03%
2023/05/08	60.1	12.75	38	12.77	12.80	22.1	29,107	0.08%
2023/05/05	2	13.30	6	13.30	13.30	-4	27,761	-0.01%
2023/05/04	0	0.00	1	13.15	13.25	-1	28,006	0.00%
2023/05/03	8	13.20	2	13.15	13.20	6	28,349	0.02%
2023/04/28	3	13.00	1	13.10	13.10	2	29,486	0.01%
2023/04/27	1	13.05	6	13.02	12.95	-5	29,614	-0.02%
2023/04/26	7	12.90	1	13.05	13.05	6	29,273	0.02%
2023/04/25	10	12.99	1	12.95	12.95	9	28,761	0.03%
2023/04/24	0	0.00	10	13.29	13.20	-10	28,179	-0.04%
2023/04/21	0	0.00	14	13.18	13.15	-14	27,748	-0.05%
2023/04/20	2	13.05	23	13.00	13.05	-21	27,377	-0.08%
2023/04/19	8	13.11	4	13.15	13.05	4	27,805	0.01%
2023/04/18	0	0.00	10	13.15	13.15	-10	27,717	-0.04%
2023/04/17	0	0.00	15	13.22	13.25	-15	27,621	-0.05%
2023/04/14	10	13.25	23.8	13.24	13.30	-13.8	27,440	-0.05%
2023/04/13	4	13.11	11	13.15	13.20	-7	27,109	-0.03%
2023/04/12	28	13.13	38.4	13.16	13.20	-10.4	26,764	-0.04%
2023/04/11	0	0.00	9	12.98	13.00	-9	26,444	-0.03%
2023/04/10	0.3	12.88	1	12.80	12.90	-0.7	26,335	0.00%
2023/04/07	23	12.78	16	12.71	12.80	7	26,163	0.03%
2023/04/06	6	12.50	0	0.00	12.55	6	25,809	0.02%
2023/03/31	5	12.50	5	12.50	12.55	0	25,613	0.00%
2023/03/30	16	12.49	0	0.00	12.50	16	25,411	0.06%
2023/03/29	5	12.57	1	12.55	12.60	4	25,347	0.02%
2023/03/28	14	12.42	1.2	12.51	12.45	12.8	25,376	0.05%
2023/03/27	8.2	12.49	0	0.00	12.45	8.2	25,339	0.03%
2023/03/24	21	12.37	0	0.00	12.40	21	25,833	0.08%
2023/03/23	1	12.45	0.4	12.55	12.55	0.6	25,593	0.00%
2023/03/22	5	12.36	0.2	12.45	12.40	4.8	25,544	0.02%
2023/03/21	3	12.30	0	0.00	12.25	3	25,792	0.01%
2023/03/20	20.1	12.10	0	0.00	12.10	20.1	25,972	0.08%
2023/03/17	28	12.24	0	0.00	12.20	28	25,913	0.11%
2023/03/16	11.1	12.16	13	12.13	12.10	-1.9	25,616	-0.01%
2023/03/15	10.1	12.60	10	12.65	12.50	0.1	25,367	0.00%
2023/03/14	18.4	12.56	0	0.00	12.55	18.4	25,273	0.07%
2023/03/13	9.1	12.76	112	12.70	12.80	-102.9	24,754	-0.42%	大賣/鉅額交易
2023/03/10	8.5	12.93	3	12.93	12.90	5.5	24,453	0.02%
2023/03/09	1	13.10	0	0.00	13.10	1	24,424	0.00%
2023/03/08	3.1	13.20	1	13.20	13.20	2.1	25,121	0.01%
2023/03/07	0	0.00	0.2	13.25	13.25	-0.2	25,718	0.00%
2023/03/06	1.2	13.15	0	0.00	13.15	1.2	26,209	0.00%
2023/03/03	3	13.12	26	13.10	13.10	-23	26,668	-0.09%
2023/03/02	2	13.05	3	13.05	13.10	-1	28,066	0.00%
2023/03/01	9	13.06	0	0.00	13.05	9	28,476	0.03%
2023/02/24	3	13.13	0	0.00	13.20	3	28,866	0.01%
2023/02/23	3	13.15	15	13.12	13.20	-12	28,602	-0.04%
2023/02/22	10.6	13.15	10	13.15	13.10	0.6	28,595	0.00%
2023/02/21	9	13.27	2.5	13.21	13.20	6.5	28,445	0.02%
2023/02/20	13.1	13.30	3	13.30	13.35	10.1	28,738	0.04%
2023/02/17	19	13.17	0	0.00	13.20	19	28,781	0.07%
2023/02/16	0	0.00	4	13.10	13.05	-4	29,019	-0.01%
2023/02/15	6	13.00	0	0.00	13.00	6	29,647	0.02%
2023/02/14	8	13.10	0	0.00	13.05	8	29,765	0.03%
2023/02/13	4	13.00	10.2	13.07	13.05	-6.2	29,790	-0.02%
2023/02/10	5	12.94	49	12.94	12.90	-44	29,659	-0.15%
2023/02/09	4.3	12.96	14	12.99	13.00	-9.7	29,694	-0.03%
2023/02/08	2	13.05	0	0.00	13.00	2	29,744	0.01%
2023/02/07	0	0.00	0.2	13.15	13.05	-0.2	29,811	0.00%
2023/02/06	3	13.07	6	13.10	13.05	-3	29,761	-0.01%
2023/02/03	1	13.10	1	13.05	13.10	0	29,763	0.00%
2023/02/02	12	13.15	35	13.05	13.15	-23	29,855	-0.08%
2023/02/01	36.5	13.09	12.2	13.15	13.15	24.3	29,676	0.08%
2023/01/31	8	13.21	0	13.20	13.20	8	29,451	0.03%
2023/01/30	2	13.15	11.5	13.20	13.20	-9.5	29,286	-0.03%
2023/01/16	0	0.00	5	13.00	13.00	-5	28,920	-0.02%
2023/01/13	0	0.00	26	13.02	12.95	-26	28,982	-0.09%
2023/01/12	0	0.00	16	12.94	12.95	-16	29,601	-0.05%
2023/01/11	26.2	12.95	0	0.00	12.90	26.2	29,806	0.09%
2023/01/10	3	12.93	0	0.00	13.00	3	30,096	0.01%
2023/01/09	0	0.00	23.9	13.03	13.05	-23.9	30,697	-0.08%
2023/01/06	56	12.80	0	0.00	12.85	56	30,836	0.18%
2023/01/05	1	12.75	7	12.83	12.75	-6	31,589	-0.02%
2023/01/03	2	12.55	0.4	12.65	12.65	1.6	32,407	0.00%
2022/12/30	2	12.60	0	0.00	12.60	2	32,374	0.01%
2022/12/29	16	12.64	1	12.65	12.60	15	32,654	0.05%
2022/12/28	0.2	12.85	0	0.00	12.70	0.2	32,814	0.00%
2022/12/27	8	12.88	1	12.85	12.80	7	33,115	0.02%
2022/12/26	0	0.00	20	12.80	12.80	-20	33,481	-0.06%
2022/12/23	4	12.68	8.1	12.71	12.70	-4.1	34,208	-0.01%
2022/12/22	0	0.00	2	12.80	12.80	-2	34,711	-0.01%
2022/12/21	3	12.55	0	0.00	12.55	3	35,392	0.01%
2022/12/20	8	12.58	0	0.00	12.50	8	35,591	0.02%
2022/12/19	3	12.65	0	0.00	12.70	3	35,816	0.01%
2022/12/16	4.1	12.71	35	12.78	12.70	-30.9	35,953	-0.09%
2022/12/15	0	0.00	1	12.90	12.85	-1	35,798	0.00%
2022/12/14	1	12.80	1	12.90	12.85	0	35,970	0.00%
2022/12/13	10	12.71	0	0.00	12.80	10	35,904	0.03%
2022/12/12	29.1	12.84	127	12.73	12.95	-97.9	35,739	-0.27%	大賣/
2022/12/09	19	12.97	3	12.98	12.95	16	35,902	0.04%
2022/12/08	11.1	12.90	0	0.00	12.95	11.1	35,926	0.03%
2022/12/07	6.2	12.98	5	13.25	13.05	1.1	35,906	0.00%
2022/12/06	11.1	13.22	35	13.29	13.15	-23.9	35,608	-0.07%
2022/12/05	14	13.50	0	0.00	13.40	14	35,543	0.04%
2022/12/02	0	0.00	23.2	13.46	13.45	-23.2	35,558	-0.07%
2022/12/01	31.1	13.35	5	13.55	13.35	26.1	35,802	0.07%
2022/11/30	1	13.35	0	0.00	13.35	1	35,621	0.00%
2022/11/29	12	13.28	9.5	13.16	13.20	2.5	35,278	0.01%
2022/11/28	1.5	12.85	2	13.10	12.90	-0.5	34,752	0.00%
2022/11/25	12	13.05	29	12.98	12.90	-17	34,401	-0.05%
2022/11/24	57.5	13.06	72	12.98	12.90	-14.5	34,049	-0.04%
2022/11/23	43.2	13.60	21.2	13.55	13.50	22	32,858	0.07%
2022/11/22	21	13.35	8.2	13.39	13.45	12.8	32,652	0.04%
2022/11/21	30	13.10	32	13.10	13.10	-2	32,038	-0.01%
2022/11/18	0	0.00	2	12.90	13.00	-2	31,905	-0.01%
2022/11/17	0	0.00	12	12.94	12.95	-12	32,036	-0.04%
2022/11/16	0.2	13.08	2.2	13.07	13.00	-2	32,232	-0.01%
2022/11/15	0.4	13.02	3	13.13	13.15	-2.6	31,920	-0.01%
2022/11/14	0	0.00	57	13.00	13.00	-57	31,678	-0.18%
2022/11/11	0	0.00	21	12.81	12.90	-21	31,336	-0.07%
2022/11/10	4	12.35	0	0.00	12.30	4	30,699	0.01%
2022/11/09	31.1	12.47	3.2	12.50	12.50	27.9	30,668	0.09%
2022/11/08	13	12.40	55	12.35	12.45	-42	30,757	-0.14%
2022/11/07	10	12.28	4	12.33	12.35	6	30,958	0.02%
2022/11/04	0	0.00	1	12.10	12.20	-1	31,640	0.00%
2022/11/03	1	11.95	1	12.00	12.00	0	32,096	0.00%
2022/11/02	6	11.98	47	12.00	11.95	-41	32,186	-0.13%
2022/11/01	50	11.95	1	11.90	11.95	49	32,472	0.15%
2022/10/31	1	11.75	3	11.88	11.75	-2	33,331	-0.01%
2022/10/28	0.1	11.70	4	11.76	11.70	-4	33,451	-0.01%
2022/10/27	1	11.80	1.2	11.77	11.75	-0.2	33,651	0.00%
2022/10/26	8	11.65	2.6	11.52	11.65	5.4	33,886	0.02%
2022/10/25	1	11.40	7.4	11.36	11.45	-6.4	33,785	-0.02%
2022/10/24	2	11.18	0	0.00	11.15	2	33,711	0.01%
2022/10/21	6	11.28	2	11.29	11.20	4	33,642	0.01%
2022/10/20	6.2	10.97	1	11.20	11.45	5.2	33,576	0.02%
2022/10/19	3.1	11.28	4	11.24	11.20	-0.9	33,184	0.00%
2022/10/18	18.3	11.25	3.4	11.34	11.35	14.8	33,159	0.04%
2022/10/17	8.4	11.16	2.5	11.24	11.30	5.9	33,315	0.02%
2022/10/14	10.7	11.69	0	0.00	11.65	10.7	33,402	0.03%
2022/10/13	12.2	11.81	65	11.70	11.70	-52.8	33,643	-0.16%
2022/10/12	0.5	12.15	0	0.00	12.20	0.5	33,503	0.00%
2022/10/11	0.1	12.10	20	12.05	12.15	-20	33,678	-0.06%
2022/10/07	1	12.35	0	0.00	12.35	1	33,475	0.00%
2022/10/06	0.2	12.40	2	12.35	12.40	-1.8	33,769	-0.01%
2022/10/05	21.2	12.30	5.5	12.27	12.30	15.7	34,247	0.05%
2022/10/04	59	11.93	0	0.00	11.90	59	34,793	0.17%
2022/10/03	12.1	11.84	0	0.00	11.80	12.1	34,722	0.03%
2022/09/30	16.3	12.04	55	12.00	12.00	-38.7	34,939	-0.11%
2022/09/29	56.1	12.25	0	0.00	12.25	56.1	35,131	0.16%
2022/09/28	5.3	12.16	132	12.14	12.15	-126.7	36,677	-0.35%	大賣/鉅額交易
2022/09/27	12.1	12.52	5	12.55	12.55	7.1	37,719	0.02%
2022/09/26	29	12.65	46	12.61	12.60	-17	38,487	-0.04%
2022/09/23	2	12.88	1	12.95	12.85	1	39,310	0.00%
2022/09/22	6.2	12.77	0	0.00	12.80	6.2	40,238	0.02%
2022/09/21	1.1	13.00	4	13.00	13.00	-2.9	40,178	-0.01%
2022/09/20	1	13.05	0	0.00	13.10	1	40,194	0.00%
2022/09/19	8	12.95	0	0.00	12.95	8	40,364	0.02%
2022/09/16	7	13.09	0	0.00	13.10	7	40,380	0.02%
2022/09/15	1	13.20	3.5	13.29	13.15	-2.5	40,371	-0.01%
2022/09/14	14.2	13.14	0	0.00	13.10	14.2	40,646	0.03%
2022/09/13	1	13.35	7	13.41	13.40	-6	41,148	-0.01%
2022/09/12	1	13.15	0	0.00	13.35	1	42,125	0.00%
2022/09/08	50	13.00	0	0.00	13.05	50	42,931	0.12%
2022/09/07	17.9	12.88	66	12.85	12.85	-48.1	43,472	-0.11%
2022/09/06	10	13.06	31	13.12	13.15	-21	43,131	-0.05%
2022/09/05	24.3	13.02	19	13.05	13.10	5.3	43,196	0.01%
2022/09/02	12	13.16	0	0.00	13.15	12	43,369	0.03%
2022/09/01	14.1	13.20	1	13.35	13.30	13.1	43,288	0.03%
2022/08/31	7	13.38	1	13.50	13.40	6	43,083	0.01%
2022/08/30	44.4	13.30	56	13.30	13.35	-11.7	42,942	-0.03%
2022/08/29	4.5	13.38	51	13.40	13.35	-46.5	42,862	-0.11%
2022/08/26	2	13.75	0	0.00	13.75	2	42,686	0.00%
2022/08/25	6	13.61	0	0.00	13.65	6	42,924	0.01%
2022/08/24	18	13.53	1	13.50	13.55	17	43,184	0.04%
2022/08/23	35.1	13.60	50	13.55	13.55	-14.9	44,962	-0.03%
2022/08/22	3.1	13.79	0	0.00	13.80	3.1	45,880	0.01%
2022/08/19	31	13.88	0	0.00	13.90	31	46,495	0.07%
2022/08/18	3	13.88	0	0.00	13.85	3	47,213	0.01%
2022/08/17	51.5	13.99	0	0.00	14.00	51.5	48,740	0.11%
2022/08/16	1.1	13.90	49.2	13.89	13.90	-48.1	49,597	-0.10%
2022/08/15	4	13.94	6	13.88	13.90	-2	50,188	0.00%
2022/08/11	13.2	13.95	6.3	13.85	13.90	6.9	50,440	0.01%
2022/08/10	26	13.60	51	13.56	13.55	-25	50,223	-0.05%
2022/08/09	4.1	13.45	2	13.40	13.40	2.1	50,048	0.00%
2022/08/08	1	13.30	5	13.23	13.35	-4	50,538	-0.01%
2022/08/05	6.5	13.13	13	13.19	13.35	-6.5	50,824	-0.01%
2022/08/04	7.5	12.76	56	12.79	12.85	-48.5	51,344	-0.09%
2022/08/03	8.4	12.75	6	12.83	12.85	2.4	51,628	0.00%
2022/08/02	11.2	12.87	0	0.00	12.90	11.2	52,319	0.02%
2022/08/01	1	13.00	0	0.00	13.05	1	53,286	0.00%
2022/07/29	10	12.99	12	13.00	12.90	-2	53,744	0.00%
2022/07/28	16	12.91	0	0.00	12.95	16	53,825	0.03%
2022/07/27	2.2	12.81	1	12.80	12.85	1.2	53,828	0.00%
2022/07/26	2.1	12.93	0	0.00	12.95	2.1	54,020	0.00%
2022/07/25	11.3	12.83	1	12.85	12.85	10.3	54,429	0.02%
2022/07/22	0.1	12.65	2	12.70	12.75	-1.9	54,861	0.00%
2022/07/21	12.5	12.48	1	12.40	12.65	11.5	55,525	0.02%
2022/07/20	103.1	12.90	1	13.00	12.75	102.1	55,493	0.18%	大買/鉅額交易
2022/07/19	3.1	12.75	10	12.88	12.80	-6.9	55,479	-0.01%
2022/07/18	13	12.69	1	12.70	12.70	12	55,457	0.02%
2022/07/15	56.1	12.55	0	0.00	12.50	56.1	55,469	0.10%
2022/07/14	112.1	12.72	5	12.72	12.75	107.1	55,745	0.19%	大買/鉅額交易
2022/07/13	176	12.72	2	12.80	12.80	174	55,895	0.31%	大買/鉅額交易
2022/07/12	23.3	12.37	235	12.36	12.30	-211.7	56,245	-0.38%	大賣/鉅額交易
2022/07/11	17	12.85	1	12.95	12.80	16	56,183	0.03%
2022/07/08	21.1	12.95	0	0.00	12.90	21.1	56,933	0.04%
2022/07/07	62.2	12.85	25	12.94	12.90	37.2	56,884	0.07%
2022/07/06	50.3	13.09	62	12.91	12.90	-11.7	56,712	-0.02%
2022/07/05	45	14.21	24	14.26	14.25	21	56,037	0.04%
2022/07/04	126	14.16	154	14.27	14.20	-28	55,263	-0.05%	大買/大賣/
2022/07/01	59.6	14.43	181	14.43	14.30	-121.4	56,045	-0.22%	大賣/鉅額交易
2022/06/30	71.2	14.75	170	14.71	14.70	-98.8	56,326	-0.18%	大賣/
2022/06/29	11	15.20	0	0.00	15.20	11	55,861	0.02%
2022/06/28	1	15.25	0	0.00	15.30	1	57,279	0.00%
2022/06/27	5	15.30	1	15.35	15.25	4	57,834	0.01%
2022/06/24	1	15.15	2	15.20	15.25	-1	57,680	0.00%
2022/06/23	12.5	15.02	1	15.10	15.10	11.5	58,066	0.02%
2022/06/22	8.1	15.34	0	0.00	15.10	8.1	58,007	0.01%
2022/06/21	10	15.30	17	15.26	15.30	-7	57,943	-0.01%
2022/06/20	59.3	14.96	65	14.68	14.70	-5.7	57,917	-0.01%
2022/06/17	40.1	15.09	41	15.04	15.15	-1	57,370	0.00%
2022/06/16	50.1	15.45	0	0.00	15.25	50.1	57,547	0.09%
2022/06/15	3	15.60	1	15.50	15.50	2	60,394	0.00%
2022/06/14	8.1	15.39	2	15.50	15.55	6.1	61,948	0.01%
2022/06/13	36.4	15.39	0	0.00	15.50	36.4	62,344	0.06%
2022/06/10	5	15.88	30	15.85	15.85	-25	62,582	-0.04%
2022/06/09	4	16.00	0	0.00	16.00	4	62,879	0.01%
2022/06/08	4	16.05	0	0.00	16.00	4	63,200	0.01%
2022/06/07	9.1	15.97	1	15.90	15.90	8.1	64,557	0.01%
2022/06/06	9	15.99	0	0.00	16.05	9	65,053	0.01%
2022/06/02	5.2	15.85	0	0.00	15.80	5.2	66,395	0.01%
2022/06/01	22.3	16.01	1	16.05	15.95	21.3	69,532	0.03%
2022/05/31	15	15.97	7	16.03	16.20	8	71,755	0.01%
2022/05/30	67	16.13	23	16.14	16.15	44	70,440	0.06%
2022/05/27	31	15.53	7	15.44	15.50	24	71,191	0.03%
2022/05/26	36.2	15.28	35	15.29	15.15	1.2	71,903	0.00%
2022/05/25	98.5	15.17	0	0.00	15.20	98.5	72,657	0.14%
2022/05/24	28.7	15.73	0	0.00	15.60	28.7	73,540	0.04%
2022/05/23	11.2	15.80	1	15.90	15.90	10.2	72,906	0.01%
2022/05/20	26.1	15.87	1	15.95	15.90	25.1	73,902	0.03%
2022/05/19	124.2	15.84	32	15.86	15.80	92.2	74,219	0.12%	大買/
2022/05/18	33.1	16.23	13	16.32	16.35	20.1	74,585	0.03%
2022/05/17	8.1	15.91	2	15.90	15.85	6.1	74,977	0.01%
2022/05/16	103.8	15.92	80	15.65	15.85	23.8	75,317	0.03%	大買/
2022/05/13	70.1	15.93	113.3	16.00	16.00	-43.3	75,827	-0.06%	大賣/
2022/05/12	60.5	15.97	37	15.94	15.85	23.5	76,243	0.03%
2022/05/11	32.4	16.51	105	16.45	16.40	-72.6	75,317	-0.10%	大賣/
2022/05/10	41.3	16.65	16	16.64	16.70	25.3	75,489	0.03%
2022/05/09	75.1	16.95	55.5	16.91	16.85	19.6	75,350	0.03%
2022/05/06	17.7	17.33	7.6	17.37	17.45	10.1	75,578	0.01%
2022/05/05	14.1	17.70	86	17.70	17.65	-71.9	77,448	-0.09%
2022/05/03	9.4	17.69	0	0.00	17.70	9.4	78,503	0.01%
2022/04/29	30.1	17.94	5	17.99	17.95	25.1	79,946	0.03%
2022/04/28	12.5	17.69	20	17.65	17.90	-7.5	81,077	-0.01%
2022/04/27	85.7	17.82	50	17.90	17.80	35.7	82,023	0.04%
2022/04/26	22.1	18.22	11	18.20	18.20	11.1	82,580	0.01%
2022/04/25	84.5	18.23	63	18.28	18.15	21.5	83,009	0.03%
2022/04/22	70.3	18.60	0	0.00	18.60	70.3	84,359	0.08%
2022/04/21	95.1	18.59	2	18.53	18.40	93.1	87,723	0.11%
2022/04/20	3	18.43	50	18.50	18.75	-47	89,730	-0.05%
2022/04/19	52	18.55	4	18.54	18.50	48	92,335	0.05%
2022/04/18	33.6	18.57	6	18.49	18.50	27.6	96,008	0.03%
2022/04/15	3.1	18.97	36	19.03	19.00	-32.9	95,286	-0.03%
2022/04/14	61	19.29	162	19.27	19.20	-101	95,330	-0.11%	大賣/
2022/04/13	29	19.58	10	19.55	19.65	19	94,847	0.02%
2022/04/12	9	19.55	171	19.55	19.55	-162	95,107	-0.17%	大賣/鉅額交易
2022/04/11	44	19.72	7	19.89	19.75	37	94,877	0.04%
2022/04/08	40.5	19.54	4	19.59	19.80	36.5	95,305	0.04%
2022/04/07	60	19.66	77	19.68	19.30	-17	96,001	-0.02%
2022/04/06	39	19.48	14	19.63	19.70	25	95,900	0.03%
2022/04/01	39	19.27	59	19.10	19.30	-20	95,306	-0.02%
2022/03/31	100.2	19.32	58	19.32	19.20	42.2	94,938	0.04%
2022/03/30	83	19.00	17	19.05	19.05	66	94,025	0.07%
2022/03/29	5.1	18.89	0	0.00	18.95	5.1	94,476	0.01%
2022/03/28	23.5	18.82	7	18.79	18.95	16.5	95,706	0.02%
2022/03/25	27.2	18.87	131.9	18.84	18.75	-104.7	96,220	-0.11%	大賣/鉅額交易
2022/03/24	42.3	18.90	0	0.00	19.00	42.3	97,646	0.04%
2022/03/23	13.2	18.95	18	18.96	19.00	-4.8	100,697	0.00%
2022/03/22	11.3	18.70	61	18.71	18.75	-49.7	100,951	-0.05%
2022/03/21	95.5	18.84	40	18.90	18.80	55.5	100,950	0.05%
2022/03/18	114.5	18.78	70	18.82	19.05	44.5	100,367	0.04%	大買/
2022/03/17	51.2	18.58	19	18.61	18.65	32.2	97,396	0.03%
2022/03/16	19.4	17.92	16	17.82	17.85	3.4	96,195	0.00%
2022/03/15	19.2	17.74	13	17.68	17.80	6.2	95,878	0.01%
2022/03/14	42	17.55	15	17.55	17.55	27	95,870	0.03%
2022/03/11	54.1	17.50	13	17.50	17.50	41.1	96,277	0.04%
2022/03/10	14	17.59	62	17.66	17.70	-48	96,520	-0.05%
2022/03/09	25	17.09	15	17.09	17.05	10	95,926	0.01%
2022/03/08	103.1	17.00	26	16.99	16.95	77.1	95,709	0.08%	大買/
2022/03/07	215.7	17.07	253	16.99	17.05	-37.3	94,838	-0.04%	大買/大賣/
2022/03/04	116.6	18.00	0	0.00	17.90	116.6	92,986	0.13%	大買/鉅額交易
2022/03/03	11	18.41	1	18.55	18.45	10	91,649	0.01%
2022/03/02	98	18.36	8	18.36	18.40	90	92,395	0.10%
2022/03/01	19	18.71	72	18.75	18.75	-53	91,081	-0.06%
2022/02/25	19	18.74	602	18.65	18.95	-583	90,730	-0.64%	大賣/鉅額交易
2022/02/24	202.5	18.91	530.1	18.85	18.85	-327.6	90,257	-0.36%	大買/大賣/鉅額交易
2022/02/23	3	19.33	0	0.00	19.35	3	88,904	0.00%
2022/02/22	33	19.33	22	19.40	19.40	11	90,191	0.01%
2022/02/21	4	19.51	0	0.00	19.60	4	91,665	0.00%
2022/02/18	7	19.46	18	19.32	19.50	-11	96,169	-0.01%
2022/02/17	241	19.40	7	19.47	19.35	234	96,496	0.24%	大買/鉅額交易
2022/02/16	134	19.25	4	19.35	19.30	130	97,777	0.13%	大買/鉅額交易
2022/02/15	14	19.34	6	19.52	19.15	8	100,508	0.01%
2022/02/14	23	19.11	17.1	19.19	19.20	5.9	100,398	0.01%
2022/02/11	8	19.31	15.1	19.24	19.30	-7.1	99,506	-0.01%
2022/02/10	7	19.16	1	19.10	19.30	6	99,021	0.01%
2022/02/09	21	19.32	5.1	19.23	19.30	15.9	98,611	0.02%
2022/02/08	3.5	19.25	27.1	19.12	19.25	-23.6	98,050	-0.02%
2022/02/07	32	18.86	302	18.90	19.10	-270	96,860	-0.28%	大賣/鉅額交易
2022/01/26	8	18.21	35	18.16	18.20	-27	94,430	-0.03%
2022/01/25	24.1	18.12	7	18.13	18.20	17.1	93,985	0.02%
2022/01/24	58.1	18.08	213	18.10	18.45	-154.9	93,199	-0.17%	大賣/鉅額交易
2022/01/21	125.7	18.43	45	18.38	18.40	80.7	91,776	0.09%	大買/
2022/01/20	125	18.59	23	18.69	18.75	102	90,155	0.11%	大買/鉅額交易
2022/01/19	18.2	19.03	78	19.10	18.85	-59.8	88,874	-0.07%
2022/01/18	26	18.87	100	18.96	19.10	-74	87,706	-0.08%
2022/01/17	87.1	18.95	142.1	18.92	18.90	-55	86,585	-0.06%	大賣/
2022/01/14	84.5	18.93	93.1	18.88	18.85	-8.6	84,692	-0.01%
2022/01/13	114	18.54	34.2	18.60	18.65	79.8	81,356	0.10%	大買/
2022/01/12	101	18.37	27	18.37	18.45	74	79,413	0.09%	大買/
2022/01/11	52	17.68	101.2	17.67	18.25	-49.2	76,726	-0.06%	大賣/
2022/01/10	12	17.28	13	17.26	17.35	-1	73,683	0.00%
2022/01/07	23	17.28	5.3	17.21	17.30	17.7	73,695	0.02%
2022/01/06	21	17.21	5	17.25	17.25	16	73,345	0.02%
2022/01/05	78	17.09	252	17.25	17.20	-174	73,189	-0.24%	大賣/鉅額交易
2022/01/04	161	17.07	0	0.00	17.10	161	73,110	0.22%	大買/鉅額交易
2022/01/03	126	17.08	71	17.13	17.15	55	72,981	0.08%	大買/
2021/12/30	609.3	17.47	7	17.48	17.50	602.3	71,626	0.84%	大買/鉅額交易
2021/12/29	41	17.36	77.2	17.44	17.60	-36.2	70,492	-0.05%
2021/12/28	26	16.95	13	17.00	17.10	13	69,355	0.02%
2021/12/27	2	16.88	0	0.00	16.90	2	68,922	0.00%
2021/12/24	7	16.79	383	16.82	16.85	-376	69,645	-0.54%	大賣/鉅額交易
2021/12/23	322	16.61	2	16.70	16.70	320	69,265	0.46%	大買/鉅額交易
2021/12/22	6	16.54	0	0.00	16.65	6	68,755	0.01%
2021/12/21	14	16.60	0	0.00	16.60	14	67,626	0.02%
2021/12/20	65	16.66	8	16.59	16.55	57	67,018	0.09%
2021/12/17	25	16.82	34	16.85	16.85	-9	65,735	-0.01%
2021/12/16	35	16.52	40.2	16.55	16.50	-5.2	62,859	-0.01%
2021/12/15	19	16.58	0	0.00	16.55	19	63,353	0.03%
2021/12/14	9.1	16.50	36	16.50	16.60	-26.9	64,095	-0.04%
2021/12/13	7	16.66	22	16.70	16.65	-15	65,341	-0.02%
2021/12/10	15	16.69	1,002	16.65	16.60	-987	65,336	-1.51%	大賣/鉅額交易
2021/12/09	3	16.50	0	0.00	16.65	3	66,257	0.00%
2021/12/08	10.2	16.57	26	16.68	16.50	-15.8	66,982	-0.02%
2021/12/07	20	16.57	9	16.62	16.70	11	66,222	0.02%
2021/12/06	5	16.36	4	16.50	16.45	1	65,707	0.00%
2021/12/03	19	16.47	3	16.45	16.35	16	65,448	0.02%
2021/12/02	8	16.16	8	16.15	16.15	0	65,049	0.00%
2021/12/01	3	16.18	1	16.20	16.25	2	64,906	0.00%
2021/11/30	17	16.13	1	16.15	16.40	16	64,479	0.02%
2021/11/29	40	16.02	54	16.15	16.20	-14	64,003	-0.02%
2021/11/26	97.2	16.52	15	16.48	16.35	82.2	63,263	0.13%
2021/11/25	1,010.2	16.72	1.7	16.67	16.80	1,008.5	62,823	1.61%	大買/鉅額交易
2021/11/24	100	16.84	0.5	16.89	16.80	99.5	63,421	0.16%
2021/11/23	8	16.75	42	16.75	16.80	-34	62,961	-0.05%
2021/11/22	32	16.66	7	16.64	16.70	25	62,204	0.04%
2021/11/19	74	16.84	18	16.86	16.85	56	61,861	0.09%
2021/11/18	304	17.17	49	17.23	17.10	255	60,633	0.42%	大買/鉅額交易
2021/11/17	43	16.65	152	16.46	16.95	-109	58,267	-0.19%	大賣/鉅額交易
2021/11/16	72	15.37	25.5	15.50	15.65	46.5	54,411	0.09%
2021/11/15	120.3	15.65	33.6	15.60	15.60	86.7	54,942	0.16%	大買/
2021/11/12	29	14.95	45	15.13	15.30	-16	53,620	-0.03%
2021/11/11	12	14.55	2	14.60	14.50	10	51,294	0.02%
2021/11/10	0	0.00	5	14.35	14.35	-5	53,352	-0.01%
2021/11/08	0	0.00	2	14.25	14.30	-2	57,001	0.00%
2021/11/05	12	14.14	0	0.00	14.15	12	58,065	0.02%
2021/11/04	18	14.20	7	14.20	14.15	11	59,407	0.02%
2021/11/03	0	0.00	6	14.14	14.15	-6	60,455	-0.01%
2021/11/02	4	14.13	24	14.15	14.15	-20	61,236	-0.03%
2021/11/01	3	14.10	2	14.15	14.10	1	61,653	0.00%
2021/10/29	10	14.20	1	14.20	14.20	9	61,686	0.01%
2021/10/28	11	14.30	1	14.25	14.35	10	61,681	0.02%
2021/10/27	1	14.30	1	14.30	14.30	0	61,901	0.00%
2021/10/26	6	14.30	0	0.00	14.30	6	62,189	0.01%
2021/10/25	48	14.15	40	14.10	14.15	8	62,115	0.01%
2021/10/22	1	14.10	0	0.00	14.15	1	63,530	0.00%
2021/10/21	2	14.15	7	14.16	14.15	-5	64,559	-0.01%
2021/10/20	5	14.13	1	14.20	14.15	4	64,956	0.01%
2021/10/19	1	14.35	0	0.00	14.25	1	65,046	0.00%
2021/10/18	5	14.35	12	14.20	14.20	-7	65,164	-0.01%
2021/10/15	0	0.00	1	14.10	14.10	-1	65,357	0.00%
2021/10/14	7	14.00	6	14.04	14.00	1	66,634	0.00%
2021/10/13	0	0.00	1	14.05	14.10	-1	68,350	0.00%
2021/10/12	13	14.07	0.1	14.15	14.20	12.9	70,419	0.02%
2021/10/08	10	14.10	0	0.00	14.15	10	70,965	0.01%
2021/10/07	13	14.15	1	14.10	14.10	12	71,561	0.02%
2021/10/06	13	13.97	10.2	14.00	14.00	2.8	72,631	0.00%
2021/10/05	6	13.91	25	13.84	13.95	-19	73,764	-0.03%
2021/10/04	1	14.00	33	13.95	13.90	-32	74,530	-0.04%
2021/10/01	13	13.97	0	0.00	14.00	13	76,499	0.02%
2021/09/30	23	14.01	1	14.10	14.20	22	76,853	0.03%
2021/09/29	3	14.07	2	14.10	14.05	1	77,139	0.00%
2021/09/28	5	14.15	0	0.00	14.20	5	77,236	0.01%
2021/09/27	29	14.19	13	14.20	14.20	16	77,492	0.02%
2021/09/24	27.5	14.07	1	14.20	14.10	26.5	77,668	0.03%
2021/09/23	7	14.11	0	0.00	14.10	7	77,779	0.01%
2021/09/22	17	13.93	13	14.00	14.10	4	78,426	0.01%
2021/09/17	54	14.44	0	0.00	14.25	54	78,310	0.07%
2021/09/16	4.1	14.53	26	14.65	14.50	-21.9	77,892	-0.03%
2021/09/15	0	0.00	11	14.25	14.35	-11	76,980	-0.01%
2021/09/14	36.5	14.15	20.2	14.25	14.30	16.3	78,401	0.02%
2021/09/13	3	14.13	14.1	14.09	14.10	-11.1	80,629	-0.01%
2021/09/10	10	13.87	0	0.00	13.90	10	80,610	0.01%
2021/09/09	5	13.75	0	0.00	13.80	5	81,822	0.01%
2021/09/08	12	13.79	2	13.80	13.75	10	81,808	0.01%
2021/09/07	7	13.79	2	13.80	13.85	5	81,940	0.01%
2021/09/06	34	13.90	0	0.00	13.80	34	81,919	0.04%
2021/09/03	6	13.94	3	13.93	13.95	3	81,961	0.00%
2021/09/02	88	13.80	101	13.79	13.75	-13	82,377	-0.02%	大賣/
2021/09/01	1	14.10	0	0.00	14.10	1	81,731	0.00%
2021/08/31	11	13.97	6	14.07	14.20	5	81,436	0.01%
2021/08/30	1	14.05	3.1	14.08	14.20	-2.1	81,177	0.00%
2021/08/27	8	13.72	21.5	13.75	13.80	-13.5	80,857	-0.02%
2021/08/26	51	13.55	4	13.55	13.65	47	80,751	0.06%
2021/08/25	25.5	13.57	1	13.45	13.65	24.5	81,508	0.03%
2021/08/24	2	13.35	8	13.26	13.40	-6	81,434	-0.01%
2021/08/23	89	13.26	1	13.25	13.35	88	82,123	0.11%
2021/08/20	98	13.14	74	13.09	13.15	24	82,382	0.03%
2021/08/19	32	13.37	149	13.33	13.20	-117	82,509	-0.14%	大賣/鉅額交易
2021/08/18	14.1	13.55	3.1	13.55	13.60	11	81,570	0.01%
2021/08/17	4	13.53	153	13.55	13.65	-149	81,339	-0.18%	大賣/鉅額交易
2021/08/16	67	13.86	13.6	13.96	13.70	53.4	80,832	0.07%
2021/08/13	22.2	14.32	82.3	14.40	14.30	-60.1	78,735	-0.08%
2021/08/12	12.3	13.86	2.5	13.89	13.85	9.8	76,171	0.01%
2021/08/11	19.7	13.93	9	13.95	13.90	10.7	77,421	0.01%
2021/08/10	54.2	13.76	9	13.79	13.85	45.2	79,013	0.06%
2021/08/09	16	14.15	15	14.16	14.15	1	81,499	0.00%
2021/08/06	2	14.30	2.1	14.20	14.25	-0.1	82,427	0.00%
2021/08/05	2	14.20	7	14.20	14.25	-5	84,791	-0.01%
2021/07/30	0	0.00	1	14.15	14.10	-1	99,430	0.00%
2021/07/29	1	13.95	953	14.00	14.10	-952	100,379	-0.95%	大賣/鉅額交易
2021/07/28	32.1	13.75	22	13.73	13.85	10.1	102,409	0.01%
2021/07/27	38	14.03	12	14.03	13.95	26	106,150	0.02%
2021/07/26	58	14.40	8	14.30	14.25	50	107,347	0.05%
2021/07/23	5	14.33	14	14.38	14.40	-9	109,081	-0.01%
2021/07/22	7	14.19	13	14.20	14.20	-6	111,678	-0.01%
2021/07/21	20.3	14.06	12	14.09	14.10	8.3	114,878	0.01%
2021/07/20	44	14.09	15	14.11	14.15	29	120,639	0.02%
2021/07/19	169	14.65	57	14.45	14.45	112	121,839	0.09%	大買/鉅額交易
2021/07/16	56	14.65	59.7	14.39	14.70	-3.7	123,822	0.00%
2021/07/15	15	14.12	23	14.12	14.20	-8	122,551	-0.01%
2021/07/14	14	13.91	24	13.94	13.95	-10	122,986	-0.01%
2021/07/13	68	14.06	27	13.84	13.80	41	124,648	0.03%
2021/07/12	53	14.11	15	14.05	13.95	38	124,581	0.03%
2021/07/09	32	13.77	4	13.78	13.70	28	124,502	0.02%
2021/07/08	28	13.81	85	13.84	13.95	-57	124,941	-0.05%
2021/07/07	1	13.50	12	13.40	13.50	-11	124,426	-0.01%
2021/07/06	2	13.30	217	13.30	13.30	-215	126,833	-0.17%	大賣/鉅額交易
2021/07/05	0	0.00	6	13.22	13.25	-6	126,659	0.00%
2021/07/02	0	0.00	1	13.15	13.15	-1	126,296	0.00%
2021/07/01	100	13.15	134	13.01	13.05	-34	126,328	-0.03%	大賣/
2021/06/30	19	13.11	5	13.10	13.15	14	126,167	0.01%
2021/06/29	20	13.05	4	13.04	13.00	16	126,127	0.01%
2021/06/28	17	13.17	17	13.15	13.20	0	125,824	0.00%
2021/06/25	11	12.95	10	12.95	12.95	1	125,374	0.00%
2021/06/24	2	12.85	6	12.83	12.80	-4	125,396	0.00%
2021/06/23	54	12.94	55	12.90	12.85	-1	126,305	0.00%
2021/06/22	52	12.76	31.2	12.77	12.65	20.8	126,230	0.02%
2021/06/21	26.4	12.16	5	12.20	12.15	21.4	123,178	0.02%
2021/06/18	11	12.32	32	12.30	12.25	-21	122,899	-0.02%
2021/06/17	41	12.40	10	12.45	12.45	31	122,509	0.03%
2021/06/16	34.5	12.34	87	12.31	12.35	-52.5	124,544	-0.04%
2021/06/15	6	12.36	0	0.00	12.40	6	124,700	0.00%
2021/06/11	0	0.00	1	12.50	12.50	-1	124,890	0.00%
2021/06/10	1	12.40	5	12.40	12.45	-4	125,395	0.00%
2021/06/09	0.1	12.45	7	12.44	12.45	-6.9	126,284	-0.01%
2021/06/08	1	12.50	0	0.00	12.55	1	126,469	0.00%
2021/06/07	39	12.43	19	12.51	12.50	20	128,135	0.02%
2021/06/04	163	12.70	137	12.51	12.65	26	128,650	0.02%	大買/大賣/
2021/06/03	9	12.69	0	0.00	12.70	9	129,597	0.01%
2021/06/01	11	12.59	6	12.54	12.60	5	129,273	0.00%
2021/05/31	3	12.40	7	12.39	12.45	-4	129,332	0.00%
2021/05/28	8.2	12.31	0	12.35	12.30	8.2	128,901	0.01%
2021/05/27	7.3	12.05	0	0.00	12.10	7.3	128,298	0.01%
2021/05/26	12	12.22	16.2	12.23	12.20	-4.2	128,177	0.00%
2021/05/25	24	12.14	5.3	12.11	12.10	18.7	128,520	0.01%
2021/05/24	7	12.00	75	11.91	12.05	-68	128,334	-0.05%
2021/05/21	2.1	12.04	3.1	12.01	12.05	-1	128,303	0.00%
2021/05/20	31.1	11.83	6	11.83	11.85	25.1	127,584	0.02%
2021/05/19	41.4	11.91	0	0.00	11.95	41.4	126,812	0.03%
2021/05/18	20	12.07	33.2	12.05	12.10	-13.2	125,810	-0.01%
2021/05/17	67.2	11.39	87	11.37	11.20	-19.8	123,704	-0.02%
2021/05/14	31.1	12.08	19	12.18	12.10	12.1	119,729	0.01%
2021/05/13	37.2	12.18	31	12.13	12.10	6.2	117,481	0.01%
2021/05/12	66.2	12.60	115	12.79	12.40	-48.9	114,416	-0.04%	大賣/
2021/05/11	153.2	13.29	45	13.20	13.00	108.2	108,102	0.10%	大買/鉅額交易
2021/05/10	81.3	13.23	22	13.32	13.35	59.3	102,931	0.06%
2021/05/07	52	12.75	1	12.70	12.85	51	100,112	0.05%
2021/05/06	10	12.63	15.2	12.72	12.75	-5.1	99,754	-0.01%
2021/05/05	93	12.50	3.2	12.55	12.60	89.8	98,452	0.09%
2021/05/04	66.2	12.36	280	12.41	12.35	-213.8	96,151	-0.22%	大賣/鉅額交易
2021/05/03	34	13.03	15	13.05	13.00	19	91,250	0.02%
2021/04/29	16.3	12.99	8	13.06	13.05	8.3	89,321	0.01%
2021/04/28	35.2	13.16	41	13.19	13.15	-5.8	86,923	-0.01%
2021/04/27	67	13.35	27	13.39	13.45	40	84,339	0.05%
2021/04/26	86	13.12	573.3	13.44	13.50	-487.3	80,862	-0.60%	大賣/鉅額交易
2021/04/23	12	12.18	51	12.13	12.30	-39	74,293	-0.05%
2021/04/22	23	12.14	43.3	12.01	11.85	-20.3	72,104	-0.03%
2021/04/21	13	11.69	0.4	11.75	11.75	12.6	68,469	0.02%
2021/04/20	27	11.81	8	11.81	11.80	19	68,119	0.03%
2021/04/19	12	11.58	15	11.71	11.80	-3	67,727	0.00%
2021/04/16	0	0.00	1	11.30	11.25	-1	67,623	0.00%
2021/04/15	4	11.16	0	0.00	11.25	4	67,182	0.01%
2021/04/14	63	11.00	24	11.03	11.05	39	66,270	0.06%
2021/04/13	24.2	11.14	40.1	11.15	11.05	-15.9	65,355	-0.02%
2021/04/12	57	11.05	33	10.98	11.15	24	63,818	0.04%
2021/04/09	21.2	10.39	0	0.00	10.40	21.2	60,551	0.04%
2021/04/08	3	10.40	5	10.40	10.40	-2	60,532	0.00%
2021/04/07	205.1	10.40	101	10.40	10.45	104.1	61,313	0.17%	大買/大賣/鉅額交易
2021/04/06	1	10.45	1	10.50	10.45	0	61,136	0.00%
2021/04/01	0	0.00	2	10.50	10.50	-2	60,829	0.00%
2021/03/31	10	10.45	2	10.50	10.50	8	60,761	0.01%
2021/03/30	3	10.38	15	10.39	10.40	-12	61,195	-0.02%
2021/03/29	48	10.47	7	10.49	10.50	41	61,482	0.07%
2021/03/26	4.3	10.58	13	10.56	10.50	-8.8	62,181	-0.01%
2021/03/25	14	10.27	12	10.35	10.50	2	62,038	0.00%
2021/03/24	25	10.20	0	0.00	10.20	25	62,349	0.04%
2021/03/23	0	0.00	10	10.25	10.20	-10	62,367	-0.02%
2021/03/22	0	0.00	19	10.13	10.15	-19	62,486	-0.03%
2021/03/19	27	10.07	31	10.12	10.00	-4	62,256	-0.01%
2021/03/18	7	10.05	0	0.00	10.00	7	60,575	0.01%
2021/03/17	9	10.00	10	10.05	10.05	-1	60,896	0.00%
2021/03/16	33	10.11	20	10.10	10.10	13	60,755	0.02%
2021/03/15	25	10.04	12	10.04	10.10	13	60,452	0.02%
2021/03/12	2	9.80	0	0.00	9.87	2	59,766	0.00%
2021/03/11	138	9.92	15	9.93	9.83	123	60,524	0.20%	大買/鉅額交易
2021/03/10	38	9.78	23	9.80	9.80	15	59,580	0.03%
2021/03/09	11	9.70	41	9.68	9.70	-30	58,773	-0.05%
2021/03/08	2	9.47	1	9.46	9.46	1	57,704	0.00%
2021/03/05	0	0.00	1	9.46	9.44	-1	57,289	0.00%
2021/03/04	0	0.00	1	9.45	9.45	-1	58,862	0.00%
2021/03/03	0	0.00	1	9.35	9.42	-1	58,451	0.00%
2021/03/02	1	9.28	1	9.38	9.28	0	57,903	0.00%
2021/02/26	47	9.40	2	9.38	9.30	45	57,908	0.08%
2021/02/25	6	9.52	11	9.46	9.55	-5	56,837	-0.01%
2021/02/24	10	9.38	0	0.00	9.31	10	55,825	0.02%
2021/02/23	10	9.25	0	0.00	9.29	10	55,424	0.02%
2021/02/22	26	9.21	25	9.22	9.20	1	54,947	0.00%
2021/02/19	7	9.20	3	9.18	9.20	4	54,816	0.01%
2021/02/18	0	0.00	2	9.22	9.25	-2	54,667	0.00%
2021/02/17	110	9.18	10	9.17	9.19	100	54,240	0.18%	大買/
2021/02/03	23	9.00	0	0.00	9.05	23	53,773	0.04%
2021/02/02	28	8.98	0	0.00	8.95	28	53,969	0.05%
2021/02/01	15	8.93	4	8.97	8.93	11	53,717	0.02%
2021/01/29	14	8.99	1	8.92	8.92	13	53,647	0.02%
2021/01/28	10	8.95	10	8.99	8.94	0	53,137	0.00%
2021/01/27	10	9.03	0	0.00	9.01	10	52,475	0.02%
2021/01/25	1	9.08	2	9.10	9.08	-1	51,945	0.00%
2021/01/22	10	9.07	12	9.07	9.04	-2	51,816	0.00%
2021/01/21	15	9.06	14	9.09	9.06	1	51,422	0.00%
2021/01/20	10	9.16	6	9.16	9.06	4	51,121	0.01%
2021/01/19	4	9.29	9	9.31	9.31	-5	50,347	-0.01%
2021/01/18	5	9.16	1	9.19	9.25	4	50,015	0.01%
2021/01/15	5	9.34	6	9.36	9.28	-1	49,517	0.00%
2021/01/14	7	9.44	30	9.43	9.46	-23	49,113	-0.05%
2021/01/13	3	9.57	0	0.00	9.51	3	48,581	0.01%
2021/01/12	8	9.51	6	9.51	9.47	2	47,754	0.00%
2021/01/11	43	9.78	2	9.76	9.71	41	46,504	0.09%
2021/01/08	1	9.39	16	9.38	9.41	-15	44,014	-0.03%
2021/01/06	2	9.30	1.1	9.28	9.28	0.9	42,418	0.00%
2021/01/05	16	9.24	0	0.00	9.24	16	41,546	0.04%
2021/01/04	2	9.23	0	0.00	9.24	2	41,129	0.00%
2020/12/31	3	9.29	2	9.31	9.30	1	40,631	0.00%
2020/12/30	4	9.29	8	9.38	9.38	-4	39,974	-0.01%
2020/12/29	0	0.00	3	9.20	9.18	-3	38,800	-0.01%
2020/12/25	10	9.26	1	9.23	9.20	9	38,192	0.02%
2020/12/24	0	0.00	2	9.18	9.22	-2	37,695	-0.01%
2020/12/23	10	9.03	20	9.03	9.19	-10	36,409	-0.03%
2020/12/22	17	9.13	0	0.00	9.05	17	35,227	0.05%
2020/12/21	7	9.09	0	0.00	9.11	7	34,095	0.02%
2020/12/18	10	9.06	11	9.15	9.04	-1	32,588	0.00%
2020/12/17	24	9.12	0	0.00	9.15	24	30,533	0.08%
2020/12/16	0	0.00	12	9.09	9.10	-12	29,857	-0.04%
2020/12/15	752	8.96	1	8.94	8.94	751	29,180	2.57%	大買/鉅額交易
2020/12/14	11	9.05	1	9.05	9.06	10	28,503	0.04%
2020/12/11	4	9.06	2	9.02	9.07	2	27,831	0.01%
2020/12/10	7	8.92	3	8.97	8.96	4	26,740	0.01%
2020/12/09	23	8.89	12	8.94	8.90	11	26,316	0.04%
2020/12/08	17.3	9.00	54.5	8.98	8.95	-37.2	25,947	-0.14%
2020/12/07	25	9.15	3	9.11	9.13	22	25,171	0.09%
2020/12/04	13	8.97	6	8.98	9.00	7	23,819	0.03%
2020/12/03	0.2	8.92	0	0.00	8.92	0.2	22,879	0.00%
2020/12/01	11	8.84	0	0.00	8.88	11	21,754	0.05%
2020/11/30	2	8.83	0.5	8.87	8.92	1.5	21,563	0.01%
2020/11/27	0	0.00	1	8.71	8.74	-1	19,732	-0.01%
2020/11/25	3	8.72	1	8.74	8.68	2	19,619	0.01%
2020/11/24	0	0.00	2	8.67	8.69	-2	19,222	-0.01%
2020/11/20	1	8.65	25	8.65	8.64	-24	18,889	-0.13%
2020/11/17	1	8.65	0	0.00	8.66	1	18,466	0.01%
2020/11/13	5	8.63	0	0.00	8.64	5	18,914	0.03%
2020/11/12	17	8.67	1	8.69	8.69	16	18,904	0.08%
2020/11/11	15.7	8.76	2	8.79	8.79	13.7	18,722	0.07%
2020/11/10	0	0.00	2	8.73	8.67	-2	18,183	-0.01%
2020/11/04	0	0.00	1	8.49	8.49	-1	17,619	-0.01%
2020/10/30	1	8.37	0	0.00	8.38	1	18,094	0.01%
2020/10/29	10	8.41	0	0.00	8.44	10	17,946	0.06%
2020/10/21	10	8.51	0	8.50	8.50	10	18,834	0.05%
2020/10/19	0.1	8.46	0.1	8.46	8.50	0.1	19,162	0.00%
2020/10/16	0	0.00	0.1	8.42	8.42	-0.1	19,418	0.00%
2020/10/15	0	0.00	1	8.42	8.42	-1	19,745	-0.01%
2020/10/13	1	8.47	0	0.00	8.50	1	19,956	0.01%
2020/10/12	0	0.00	22	8.58	8.55	-22	20,127	-0.11%
2020/10/06	1	8.60	0	0.00	8.61	1	20,790	0.00%
2020/10/05	3	8.49	0	0.00	8.45	3	21,102	0.01%
2020/09/29	0	0.00	18	8.51	8.51	-18	21,984	-0.08%
2020/09/25	6	8.26	5.5	8.32	8.33	0.5	24,011	0.00%
2020/09/24	9	8.26	5	8.22	8.21	4	25,377	0.02%
2020/09/23	15	8.42	8	8.49	8.46	7	25,610	0.03%
2020/09/22	4	8.52	0	0.00	8.50	4	26,012	0.02%
2020/09/21	3	8.66	0	0.00	8.61	3	26,180	0.01%
2020/09/15	6	8.75	0.2	8.75	8.75	5.8	26,226	0.02%
2020/09/14	0	0.00	9	8.75	8.77	-9	26,778	-0.03%
2020/09/11	0	0.00	31	8.78	8.77	-31	26,860	-0.12%
2020/09/10	0	0.00	11	8.70	8.70	-11	26,718	-0.04%
2020/09/09	0	0.00	1	8.50	8.60	-1	26,769	0.00%
2020/09/08	4	8.66	0	0.00	8.66	4	27,064	0.01%
2020/09/07	25	8.64	0	0.00	8.62	25	27,362	0.09%
2020/09/04	5	8.56	0	0.00	8.58	5	27,860	0.02%
2020/09/03	1	8.69	2	8.71	8.59	-1	27,964	0.00%
2020/09/02	1	8.53	0	0.00	8.57	1	27,849	0.00%
2020/08/27	15	8.56	1	8.59	8.57	14	28,494	0.05%
2020/08/26	10	8.57	0	0.00	8.58	10	28,682	0.03%
2020/08/24	10	8.53	0	0.00	8.53	10	29,425	0.03%
2020/08/21	5	8.49	0	0.00	8.56	5	29,646	0.02%
2020/08/20	35	8.53	3	8.41	8.41	32	29,657	0.11%
2020/08/19	3	8.69	0	0.00	8.65	3	29,248	0.01%
2020/08/14	1	8.66	0	0.00	8.66	1	29,191	0.00%
2020/08/13	1	8.65	0	0.00	8.68	1	29,262	0.00%
2020/08/12	2	8.67	0	0.00	8.68	2	29,449	0.01%
2020/08/11	6	8.71	0	0.00	8.68	6	29,567	0.02%
2020/08/07	7	8.65	3	8.64	8.66	4	29,659	0.01%
2020/08/06	2	8.73	12	8.75	8.71	-10	29,540	-0.03%
2020/08/05	20	8.63	0	0.00	8.63	20	29,537	0.07%
2020/08/04	3	8.64	0	0.00	8.58	3	29,689	0.01%
2020/08/03	3	8.55	0.8	8.57	8.53	2.2	29,707	0.01%
2020/07/30	4	8.66	0	0.00	8.66	4	29,583	0.01%
2020/07/29	1.3	8.73	0	0.00	8.75	1.3	29,487	0.00%
2020/07/28	12	8.59	1	8.59	8.59	11	29,815	0.04%
2020/07/27	5	8.64	2	8.61	8.61	3	30,109	0.01%
2020/07/24	6	8.75	1	8.75	8.75	5	30,314	0.02%
2020/07/23	1	8.85	0	0.00	8.86	1	30,505	0.00%
2020/07/22	2	8.86	0	0.00	8.90	2	30,663	0.01%
2020/07/21	1	8.87	0	0.00	8.85	1	30,465	0.00%
2020/07/16	6	8.88	0	0.00	8.87	6	30,725	0.02%
2020/07/15	1	8.86	2	8.86	8.86	-1	30,708	0.00%
2020/07/14	0	0.00	2	8.88	8.88	-2	30,875	-0.01%
2020/07/13	1	8.75	0	0.00	8.81	1	31,115	0.00%
2020/07/10	8	8.75	0	0.00	8.75	8	31,523	0.03%
2020/07/09	7	8.87	52	8.93	8.83	-45	31,610	-0.14%
2020/07/08	4.2	8.93	5	8.92	8.92	-0.8	31,802	0.00%
2020/07/07	21	8.98	6	8.95	8.94	15	31,687	0.05%
2020/07/06	2	9.02	10	9.02	9.04	-8	31,066	-0.03%
2020/07/03	23	9.47	13	9.48	9.47	10	29,825	0.03%
2020/07/02	10	9.47	0	0.00	9.48	10	28,526	0.04%
2020/07/01	31	9.47	0	0.00	9.48	31	28,038	0.11%
2020/06/30	0	0.00	2	9.40	9.46	-2	27,582	-0.01%
2020/06/23	0	0.00	5	9.35	9.33	-5	28,234	-0.02%
2020/06/19	23	9.31	2	9.35	9.26	21	28,847	0.07%
2020/06/18	6	9.34	0	0.00	9.40	6	28,729	0.02%
2020/06/17	0	0.00	11	9.36	9.40	-11	28,912	-0.04%
2020/06/16	0	0.00	12	9.37	9.39	-12	29,766	-0.04%
2020/06/15	0	0.00	2	9.36	9.27	-2	31,261	-0.01%
2020/06/12	3	9.15	0	0.00	9.16	3	31,650	0.01%
2020/06/11	25	9.27	1	9.22	9.20	24	32,027	0.07%
2020/06/10	2	9.45	9	9.45	9.47	-7	31,963	-0.02%
2020/06/09	5	9.45	0	0.00	9.48	5	33,030	0.02%
2020/06/08	22	9.45	38	9.48	9.49	-16	33,656	-0.05%
2020/06/05	1	9.33	0	0.00	9.40	1	33,743	0.00%
2020/06/04	0	0.00	11	9.39	9.36	-11	34,278	-0.03%
2020/06/02	1	9.15	0	0.00	9.14	1	34,369	0.00%
2020/06/01	5	9.09	0	0.00	9.11	5	34,332	0.01%
2020/05/29	2	8.95	2.2	8.98	9.09	-0.2	34,099	0.00%
2020/05/28	5	9.01	0	0.00	9.00	5	33,815	0.01%
2020/05/27	17	9.05	0	0.00	9.07	17	33,948	0.05%
2020/05/26	1	9.02	3	9.05	9.02	-2	34,214	-0.01%
2020/05/25	17	8.95	0	0.00	8.97	17	34,322	0.05%
2020/05/22	0	0.00	1	8.95	8.93	-1	34,457	0.00%
2020/05/21	0	0.00	2	9.02	9.01	-2	34,522	-0.01%
2020/05/15	5	8.95	0	8.97	8.95	5	34,217	0.01%
2020/05/13	1	9.02	0	0.00	9.04	1	33,834	0.00%
2020/05/12	2	9.03	0	0.00	9.04	2	33,932	0.01%
2020/05/11	1	9.13	0	0.00	9.10	1	33,846	0.00%
2020/05/08	0	0.00	1	9.05	8.98	-1	33,671	0.00%
2020/05/07	0.6	8.93	0	0.00	8.93	0.6	33,666	0.00%
2020/04/30	1	9.06	1	9.07	9.06	0	33,466	0.00%
2020/04/29	1	8.93	2	8.98	8.98	-1	33,376	0.00%
2020/04/20	0	0.00	5	8.56	8.56	-5	33,551	-0.01%
2020/04/17	0	0.00	23	8.70	8.60	-23	33,599	-0.07%
2020/04/14	2	8.48	26	8.52	8.51	-24	32,751	-0.07%
2020/04/13	7.1	8.29	0	0.00	8.35	7.1	32,360	0.02%
2020/04/10	0	0.00	10	7.97	8.13	-10	31,789	-0.03%
2020/04/09	0	0.00	5	7.94	7.95	-5	31,596	-0.02%
2020/04/08	1	7.86	0	0.00	7.83	1	31,500	0.00%
2020/04/06	0	0.00	1	7.64	7.65	-1	31,416	0.00%
2020/03/31	1	7.51	0	0.00	7.42	1	31,109	0.00%
2020/03/27	0	0.00	17	7.79	7.81	-17	30,076	-0.06%
2020/03/26	0	0.00	5	7.58	7.60	-5	29,712	-0.02%
2020/03/25	2.2	7.51	0.6	7.57	7.54	1.6	29,961	0.01%
2020/03/24	0	0.00	5	7.32	7.26	-5	29,536	-0.02%
2020/03/23	6.4	7.01	0	0.00	7.01	6.4	29,297	0.02%
2020/03/20	20	7.29	28	7.40	7.35	-8	29,208	-0.03%
2020/03/19	26	7.07	0	0.00	6.90	26	28,477	0.09%
2020/03/18	0	0.00	12.1	7.57	7.50	-12.1	27,654	-0.04%
2020/03/17	30	7.70	6	7.67	7.60	24	27,212	0.09%
2020/03/16	15.6	7.96	0	0.00	7.93	15.6	26,615	0.06%
2020/03/13	32	7.78	34	7.92	8.29	-2	26,174	-0.01%
2020/03/12	44	8.58	10	8.58	8.56	34	24,977	0.14%
2020/03/11	2	8.98	0	0.00	8.97	2	24,337	0.01%
2020/03/10	10	8.98	0	0.00	9.00	10	24,120	0.04%
2020/03/09	0	0.00	79	9.03	9.03	-79	23,767	-0.33%
2020/03/06	5	9.20	0	0.00	9.18	5	23,205	0.02%
2020/03/05	13	9.34	3	9.34	9.36	10	23,122	0.04%
2020/03/03	0	0.00	5	9.23	9.17	-5	23,128	-0.02%
2020/03/02	16	9.14	0	0.00	9.10	16	23,074	0.07%
2020/02/27	13	9.19	3	9.19	9.16	10	23,444	0.04%
2020/02/25	9	9.23	0	0.00	9.24	9	23,013	0.04%
2020/02/24	12	9.29	0	0.00	9.30	12	23,082	0.05%
2020/02/21	1	9.40	0	0.00	9.36	1	22,923	0.00%
2020/02/20	1	9.42	10	9.46	9.41	-9	22,910	-0.04%
2020/02/19	1	9.43	0	0.00	9.41	1	22,921	0.00%
2020/02/18	0	0.00	1	9.37	9.37	-1	22,971	0.00%
2020/02/17	1.3	9.36	0	0.00	9.36	1.3	23,118	0.01%
2020/02/13	10	9.38	0	0.00	9.40	10	23,611	0.04%
2020/02/11	0	0.00	21	9.37	9.36	-21	24,391	-0.09%
2020/02/07	10	9.36	0	0.00	9.35	10	26,401	0.04%
2020/02/06	2	9.44	20	9.45	9.49	-18	27,017	-0.07%
2020/02/04	22	9.27	0	0.00	9.29	22	27,028	0.08%
2020/02/03	13	9.19	0	0.00	9.23	13	27,101	0.05%
2020/01/31	3	9.35	0	0.00	9.29	3	26,842	0.01%
2020/01/30	21	9.44	1	9.51	9.26	20	26,536	0.08%
2020/01/20	16.1	9.85	0	0.00	9.84	16.1	25,320	0.06%
2020/01/14	0	0.00	10	9.85	9.88	-10	25,665	-0.04%
2020/01/10	26	9.72	10	9.76	9.74	16	25,698	0.06%
2020/01/09	25	9.64	0	0.00	9.63	25	25,855	0.10%
2020/01/08	20	9.58	0	0.00	9.56	20	25,981	0.08%
2020/01/07	10	9.67	0	0.00	9.65	10	25,779	0.04%
2020/01/06	2	9.66	240	9.67	9.65	-238	25,811	-0.92%	大賣/鉅額交易
2020/01/02	0	0.00	0.1	9.72	9.72	-0.1	25,819	0.00%
2019/12/26	1	9.79	0	0.00	9.79	1	25,435	0.00%
2019/12/25	60.5	9.81	50.5	9.81	9.81	10	25,467	0.04%
2019/12/19	2	9.83	101	9.85	9.89	-99	25,067	-0.39%	大賣/
2019/12/17	0	0.00	3	9.89	9.93	-3	24,888	-0.01%
2019/12/16	1	9.86	0	0.00	9.81	1	24,640	0.00%
2019/12/13	100	9.91	1	9.91	9.91	99	24,391	0.41%
2019/12/12	0	0.00	10	9.79	9.77	-10	23,478	-0.04%
2019/12/10	1	9.66	0	0.00	9.66	1	23,292	0.00%
2019/12/05	0	0.00	0	9.62	9.62	0	23,280	0.00%
2019/12/03	3	9.62	0	0.00	9.62	3	22,973	0.01%
2019/11/29	10	9.71	1	9.75	9.71	9	22,714	0.04%
2019/11/27	0	0.00	1	9.90	9.82	-1	22,536	0.00%
2019/11/25	1	9.84	10	9.90	9.92	-9	21,636	-0.04%
2019/11/22	0	0.00	67	9.83	9.88	-67	22,022	-0.30%
2019/11/21	12	9.79	12.2	9.77	9.78	-0.2	21,968	0.00%
2019/11/18	2	9.85	10	9.84	9.90	-8	21,519	-0.04%
2019/11/15	0	0.00	2	9.85	9.90	-2	21,380	-0.01%
2019/11/14	1	9.84	38	9.85	9.83	-37	21,305	-0.17%
2019/11/11	1	9.85	1	9.87	9.89	0	21,061	0.00%
2019/11/08	0	0.00	5	10.05	10.00	-5	20,524	-0.02%
2019/11/07	80	10.11	17	10.10	10.10	63	20,082	0.31%
2019/11/06	3	9.88	6.1	9.98	9.94	-3.1	18,601	-0.02%
2019/11/05	2	9.84	16	9.73	9.86	-14	18,098	-0.08%
2019/11/04	1	9.65	8	9.63	9.65	-7	17,590	-0.04%
2019/10/24	31	9.53	0	0.00	9.54	31	17,336	0.18%
2019/10/23	0	0.00	28	9.40	9.41	-28	17,087	-0.16%
2019/10/22	0	0.00	9	9.46	9.49	-9	17,005	-0.05%
2019/10/17	0	0.00	10	9.45	9.46	-10	16,469	-0.06%
2019/10/16	0	0.00	10.7	9.31	9.34	-10.7	16,019	-0.07%
2019/10/03	4	9.14	0	0.00	9.14	4	15,974	0.03%
2019/10/02	15	9.25	0	0.00	9.25	15	15,890	0.09%
2019/09/27	3	9.25	0	0.00	9.24	3	16,020	0.02%
2019/09/24	0	0.00	10	9.37	9.37	-10	16,455	-0.06%
2019/09/20	5	9.38	0	0.00	9.37	5	16,873	0.03%
2019/09/18	0	0.00	5	9.43	9.42	-5	16,719	-0.03%
2019/09/17	0	0.00	2	9.40	9.45	-2	16,676	-0.01%
2019/09/16	0	0.00	4	9.47	9.44	-4	16,935	-0.02%
2019/09/12	0	0.00	2	9.44	9.44	-2	16,974	-0.01%
2019/09/11	7	9.39	12	9.39	9.40	-5	17,073	-0.03%
2019/09/05	0	0.00	6	9.22	9.28	-6	16,910	-0.04%
2019/09/02	10	9.12	0	0.00	9.13	10	16,980	0.06%
2019/08/30	0	0.00	10	9.04	9.09	-10	17,154	-0.06%
2019/08/29	10	8.97	0.5	9.00	8.99	9.5	17,126	0.06%
2019/08/28	0	0.00	10	9.05	9.02	-10	17,213	-0.06%
2019/08/26	15	9.00	0	0.00	9.00	15	17,126	0.09%
2019/08/23	7	9.06	0	0.00	9.05	7	17,253	0.04%
2019/08/21	2	9.08	0	0.00	9.05	2	19,290	0.01%
2019/08/20	10	9.15	2	9.16	9.10	8	19,305	0.04%
2019/08/19	5	9.14	0	0.00	9.13	5	19,450	0.03%
2019/08/15	500	9.00	0	0.00	9.01	500	19,763	2.53%	大買/鉅額交易
2019/08/13	2	9.06	2	9.11	9.06	0	20,299	0.00%
2019/08/08	0	0.00	0.2	9.07	9.06	-0.2	20,972	0.00%
2019/08/07	2	8.99	0	0.00	8.99	2	21,188	0.01%
2019/08/06	42	8.97	0	0.00	9.02	42	21,745	0.19%
2019/08/05	3	9.09	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%
2019/08/01	2	9.23	0	9.24	9.22	2	22,011	0.01%
2019/07/31	0	0.00	0.3	9.29	9.28	-0.3	22,200	0.00%
2019/07/30	8	9.37	4	9.36	9.37	4	22,246	0.02%
2019/07/29	110	9.32	130	9.32	9.35	-20	22,397	-0.09%	大買/大賣/
2019/07/26	10	9.30	0	0.00	9.32	10	22,450	0.04%
2019/07/23	4	9.29	1	9.31	9.26	3	23,066	0.01%
2019/07/22	1	9.35	0	0.00	9.32	1	23,024	0.00%
2019/07/19	0	9.32	0	0.00	9.32	0	23,094	0.00%
2019/07/17	10	9.36	0	0.00	9.37	10	23,174	0.04%
2019/07/15	10	9.36	0	0.00	9.40	10	22,868	0.04%
2019/07/12	35	9.45	20	9.45	9.41	15	23,187	0.06%
2019/07/05	0	0.00	12	9.32	9.32	-12	23,361	-0.05%
2019/07/04	1	9.32	12	9.31	9.32	-11	23,841	-0.05%
2019/07/02	0	0.00	3	9.54	9.55	-3	23,719	-0.01%
2019/06/28	0	0.00	13	9.55	9.47	-13	23,650	-0.05%
2019/06/27	10	9.53	0	0.00	9.50	10	23,736	0.04%
2019/06/26	0.1	9.50	0	0.00	9.50	0.1	24,068	0.00%
2019/06/25	0	0.00	6	9.52	9.54	-6	24,332	-0.02%
2019/06/24	0.5	9.50	2	9.49	9.53	-1.5	24,293	-0.01%
2019/06/21	0	0.00	1	9.48	9.46	-1	24,438	0.00%
2019/06/20	0	0.00	0.1	9.50	9.50	-0.1	24,298	0.00%
2019/06/19	6	9.48	5	9.48	9.47	1	24,178	0.00%
2019/06/17	12	9.33	2	9.34	9.31	10	24,248	0.04%
2019/06/12	0	0.00	15	9.32	9.37	-15	25,001	-0.06%
2019/06/11	2	9.41	0	0.00	9.43	2	25,018	0.01%
2019/06/04	0	0.00	2	9.28	9.30	-2	24,760	-0.01%
2019/05/30	0	0.00	5	9.24	9.24	-5	24,469	-0.02%
2019/05/27	1	9.18	10	9.20	9.23	-9	22,768	-0.04%
2019/05/24	3	9.21	0	0.00	9.20	3	22,801	0.01%
2019/05/23	2	9.20	0	0.00	9.20	2	22,752	0.01%
2019/05/22	17.2	9.27	0	0.00	9.30	17.2	22,513	0.08%
2019/05/21	15	9.41	3	9.39	9.42	12	22,425	0.05%
2019/05/20	1	9.14	0	0.00	9.16	1	21,915	0.00%
2019/05/17	6	9.02	0	0.00	9.05	6	21,729	0.03%
2019/05/16	26	9.13	20	9.07	9.03	6	21,397	0.03%
2019/05/14	42	9.26	0	0.00	9.21	42	21,090	0.20%
2019/05/13	0	0.00	1	9.49	9.48	-1	20,271	0.00%
2019/05/10	1	9.57	0	0.00	9.48	1	20,290	0.00%
2019/05/09	51	9.55	0	0.00	9.50	51	20,104	0.25%
2019/05/08	1	9.65	0	0.00	9.65	1	19,659	0.01%
2019/05/07	14	9.77	0.1	9.76	9.75	13.9	19,271	0.07%
2019/05/06	2	9.83	0	0.00	9.81	2	19,210	0.01%
2019/05/02	3	9.91	5	9.92	9.91	-2	19,193	-0.01%
2019/04/26	1	9.93	0	0.00	9.96	1	18,447	0.01%
2019/04/25	2	9.96	0	0.00	9.96	2	18,460	0.01%
2019/04/18	0	0.00	2	10.00	10.00	-2	18,539	-0.01%
2019/04/17	0	0.00	2	10.00	10.00	-2	18,487	-0.01%
2019/04/15	1	10.05	0	0.00	10.00	1	18,479	0.01%
2019/04/12	1	10.00	1.8	10.02	10.10	-0.8	18,693	0.00%
2019/04/11	2	10.05	0	0.00	10.05	2	18,594	0.01%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/03/29	0	0.00	7	10.20	10.30	-7	16,867	-0.04%
2019/03/27	5	10.07	5	10.10	10.05	0	16,354	0.00%
2019/03/26	0.2	10.05	1	10.05	10.10	-0.9	16,401	-0.01%
2019/03/25	1.1	10.05	4	10.03	10.00	-3	16,538	-0.02%
2019/03/20	10	10.15	0	0.00	10.20	10	16,230	0.06%
2019/03/19	0	0.00	13	10.15	10.15	-13	16,204	-0.08%
2019/03/18	10	10.00	0	0.00	10.10	10	15,988	0.06%
2019/03/15	0	0.00	30	9.98	10.05	-30	16,111	-0.19%
2019/03/14	1	9.95	0	0.00	9.95	1	15,711	0.01%
2019/03/13	0	0.00	3	9.99	10.00	-3	15,829	-0.02%
2019/03/12	2	9.99	46	9.99	9.99	-44	15,957	-0.28%
2019/03/08	1	9.91	3	9.93	9.92	-2	16,271	-0.01%
2019/03/07	0	0.00	2	9.94	9.95	-2	17,306	-0.01%
2019/03/05	2	9.91	0	0.00	9.90	2	17,481	0.01%
2019/03/04	7	9.91	2	9.99	9.94	5	17,435	0.03%
2019/02/27	0	0.00	4	9.99	9.97	-4	17,368	-0.02%
2019/02/25	0	0.00	7	10.00	10.00	-7	17,307	-0.04%
2019/02/19	0	0.00	2	9.95	9.97	-2	17,617	-0.01%
2019/02/18	10	9.93	0	0.00	9.92	10	17,706	0.06%
2019/02/15	0	0.00	3	9.88	9.86	-3	17,768	-0.02%
2019/02/14	4	9.90	0	0.00	9.86	4	17,845	0.02%
2019/02/13	7	9.88	2	9.98	9.94	5	17,924	0.03%
2019/02/12	12	9.87	2	9.93	9.90	10	17,928	0.06%
2019/02/11	20	9.99	0	0.00	9.91	20	18,096	0.11%
2019/01/29	35	9.95	0	0.00	10.00	35	17,936	0.20%
2019/01/28	0	0.00	340	9.97	9.97	-340	17,944	-1.89%	大賣/鉅額交易
2019/01/25	0	0.00	4	9.94	9.97	-4	18,010	-0.02%
2019/01/24	6	9.80	4	9.88	9.92	2	17,936	0.01%
2019/01/23	2	9.86	0	0.00	9.81	2	18,096	0.01%
2019/01/18	0	0.00	2	9.89	9.91	-2	18,554	-0.01%
2019/01/17	2	9.82	0	0.00	9.84	2	19,253	0.01%
2019/01/15	0	0.00	7	9.92	9.93	-7	20,161	-0.03%
2019/01/11	0	0.00	200	9.88	9.91	-200	20,775	-0.96%	大賣/鉅額交易
2019/01/10	2	9.82	2	9.90	9.90	0	21,140	0.00%
2019/01/09	2	9.80	2	9.90	9.90	0	21,541	0.00%
2019/01/07	2	9.70	0	0.00	9.75	2	22,042	0.01%
2019/01/04	1	9.55	0	0.00	9.45	1	22,438	0.00%
2019/01/03	0	9.69	0	0.00	9.63	0	23,773	0.00%
2018/12/28	53	9.70	0	0.00	9.72	53	24,167	0.22%
2018/12/25	85	9.62	0	0.00	9.62	85	24,968	0.34%
2018/12/24	4.1	9.70	0	0.00	9.76	4.1	25,407	0.02%
2018/12/20	4	9.66	0	0.00	9.63	4	26,950	0.01%
2018/12/18	3	9.75	1	9.76	9.71	2	27,273	0.01%
2018/12/13	1	9.93	0	0.00	9.99	1	27,602	0.00%
2018/12/10	50	9.95	0	0.00	9.91	50	27,961	0.18%
2018/12/06	55	9.96	0	0.00	9.97	55	28,098	0.20%
2018/12/05	100	10.00	0	0.00	10.05	100	28,180	0.35%
2018/12/04	0	0.00	5.5	10.10	10.15	-5.5	28,309	-0.02%
2018/11/30	0	0.00	115	10.11	10.00	-115	28,230	-0.41%	大賣/鉅額交易
2018/11/29	5	10.05	0	0.00	9.99	5	27,607	0.02%
2018/11/26	100	9.98	100	10.05	9.96	0	27,647	0.00%
2018/11/19	4	10.05	0	0.00	10.05	4	27,427	0.01%
2018/11/14	5	10.00	0	0.00	10.00	5	27,296	0.02%
2018/11/13	50	9.91	0	0.00	10.00	50	27,466	0.18%
2018/11/12	50	9.99	0	0.00	10.05	50	27,341	0.18%
2018/11/08	20	10.13	0	0.00	10.15	20	27,347	0.07%
2018/11/07	0	0.00	35	9.99	10.10	-35	27,310	-0.13%
2018/11/06	2	9.95	0	0.00	9.93	2	27,451	0.01%
2018/11/05	0	0.00	17	9.86	9.95	-17	27,692	-0.06%
2018/11/02	3	9.90	2	9.89	9.96	1	27,713	0.00%
2018/10/31	2	9.86	2	9.92	9.93	0	27,948	0.00%
2018/10/29	0	0.00	2	9.53	9.60	-2	28,118	-0.01%
2018/10/26	2	9.60	0	0.00	9.55	2	28,463	0.01%
2018/10/25	17	9.52	0	0.00	9.51	17	28,360	0.06%
2018/10/24	3	9.79	0	0.00	9.76	3	27,969	0.01%
2018/10/23	6	9.93	0	0.00	9.94	6	27,462	0.02%
2018/10/22	0	0.00	2	10.00	10.05	-2	27,152	-0.01%
2018/10/18	20	10.13	0	0.00	10.10	20	27,036	0.07%
2018/10/15	2	10.15	0	0.00	10.25	2	26,525	0.01%
2018/10/12	20	10.30	0	0.00	10.35	20	26,253	0.08%
2018/10/11	22	10.13	10	10.40	10.20	12	25,918	0.05%
2018/10/09	1	10.85	110	10.90	10.85	-109	24,426	-0.45%	大賣/鉅額交易
2018/10/08	17	10.90	0	0.00	10.90	17	24,243	0.07%
2018/10/05	6	10.92	0	0.00	10.95	6	24,502	0.02%
2018/10/04	5	11.04	0.5	11.05	11.00	4.5	25,037	0.02%
2018/10/03	3	11.12	0	0.00	11.15	3	25,398	0.01%
2018/10/02	0	0.00	4	11.18	11.20	-4	26,319	-0.02%
2018/10/01	0	0.00	15	11.45	11.40	-15	26,335	-0.06%
2018/09/28	4	11.50	15	11.38	11.40	-11	26,474	-0.04%
2018/09/27	2	11.45	9	11.41	11.45	-7	26,475	-0.03%
2018/09/26	0	0.00	5	11.24	11.25	-5	25,767	-0.02%
2018/09/25	0	0.00	3	11.10	11.15	-3	26,034	-0.01%
2018/09/21	0	0.00	8	11.05	11.10	-8	26,434	-0.03%
2018/09/19	0	10.95	0	0.00	11.00	0	26,480	0.00%
2018/09/18	12	10.85	10	10.90	10.85	2	26,422	0.01%
2018/09/17	0	0.00	0.2	10.90	10.90	-0.2	26,281	0.00%
2018/09/12	2	10.80	0	0.00	10.80	2	26,327	0.01%
2018/09/11	0	0.00	10	10.75	10.80	-10	26,318	-0.04%
2018/09/10	0	0.00	50	10.70	10.75	-50	26,532	-0.19%
2018/09/07	0	0.00	10	10.75	10.80	-10	27,267	-0.04%
2018/09/06	1	10.70	0	0.00	10.80	1	27,401	0.00%
2018/09/05	3	10.85	0	0.00	10.80	3	27,301	0.01%
2018/09/04	3	10.95	0	0.00	10.95	3	27,037	0.01%
2018/08/30	0	0.00	1	10.95	10.95	-1	27,363	0.00%
2018/08/29	0	0.00	17	11.05	11.10	-17	27,484	-0.06%
2018/08/28	2	11.00	0	0.00	11.05	2	27,586	0.01%
2018/08/27	0	0.00	0	10.95	10.95	0	27,742	0.00%
2018/08/23	0	0.00	3	10.95	11.00	-3	28,716	-0.01%
2018/08/22	5	10.95	4	11.00	10.95	1	29,422	0.00%
2018/08/21	9	10.93	0	0.00	11.00	9	29,663	0.03%
2018/08/16	10	10.95	0	0.00	10.95	10	29,858	0.03%
2018/08/15	0	0.00	5	10.95	10.85	-5	29,768	-0.02%
2018/08/14	0	0.00	12	10.90	10.90	-12	29,911	-0.04%
2018/08/10	0	0.00	2	11.05	11.00	-2	30,506	-0.01%
2018/08/09	2	11.05	5	11.05	11.00	-3	30,503	-0.01%
2018/08/07	5	10.95	0	0.00	10.95	5	31,079	0.02%
2018/08/06	13	10.99	0	0.00	10.95	13	31,072	0.04%
2018/08/03	0	0.00	5	11.00	11.05	-5	30,918	-0.02%
2018/08/02	4	11.00	0	0.00	11.00	4	30,925	0.01%
2018/07/30	2	11.10	20	11.10	11.10	-18	30,818	-0.06%
2018/07/27	0	0.00	300	11.10	11.15	-300	30,937	-0.97%	大賣/鉅額交易
2018/07/25	10	11.20	10	11.15	11.20	0	31,808	0.00%
2018/07/24	10	11.00	0	0.00	11.05	10	31,884	0.03%
2018/07/20	10	10.95	10	10.95	10.95	0	32,382	0.00%
2018/07/17	21	10.95	0	0.00	11.00	21	35,203	0.06%
2018/07/16	1	10.95	20	10.95	10.95	-19	36,199	-0.05%
2018/07/13	2	10.90	0	0.00	11.00	2	36,553	0.01%
2018/07/12	17	10.91	25	10.95	11.00	-8	36,217	-0.02%
2018/07/09	5	11.35	415.7	11.40	11.40	-410.7	34,338	-1.20%	大賣/鉅額交易
2018/07/03	2	11.30	0	0.00	11.35	2	34,469	0.01%
2018/07/02	0	0.00	300	11.30	11.30	-300	34,037	-0.88%	大賣/鉅額交易
2018/06/28	3	11.10	0	0.00	11.10	3	33,622	0.01%
2018/06/27	0	0.00	0.1	11.15	11.15	-0.1	33,632	0.00%
2018/06/25	1	11.35	6	11.25	11.30	-5	34,042	-0.01%
2018/06/22	4	11.05	1	11.10	11.05	3	33,898	0.01%
2018/06/19	13	11.05	10	11.10	11.05	3	34,671	0.01%
2018/06/15	18	11.12	0	0.00	11.20	18	34,349	0.05%
2018/06/14	3	11.22	0	0.00	11.15	3	33,571	0.01%
2018/06/13	0	0.00	10	11.33	11.30	-10	33,422	-0.03%
2018/06/08	0	0.00	2	11.50	11.50	-2	34,826	-0.01%
2018/06/07	0	0.00	1	11.50	11.55	-1	35,044	0.00%
2018/06/05	0	0.00	13	11.45	11.45	-13	35,361	-0.04%
2018/06/04	0	0.00	6	11.37	11.40	-6	35,276	-0.02%
2018/06/01	0	0.00	7	11.34	11.35	-7	35,316	-0.02%
2018/05/31	0	0.00	5	11.29	11.25	-5	35,358	-0.01%
2018/05/30	16	11.17	0	0.00	11.10	16	34,748	0.05%
2018/05/29	15	11.46	0	0.00	11.35	15	34,448	0.04%
2018/05/28	11	11.59	2	11.53	11.50	9	34,649	0.03%
2018/05/24	7	11.50	0	0.00	11.50	7	35,263	0.02%
2018/05/23	2	11.43	0	0.00	11.40	2	36,062	0.01%
2018/05/22	12	11.63	2	11.55	11.50	10	36,335	0.03%
2018/05/21	7	11.61	5	11.63	11.65	2	36,840	0.01%
2018/05/18	1	11.45	33	11.41	11.55	-32	37,681	-0.08%
2018/05/17	1	11.40	0	0.00	11.35	1	37,469	0.00%
2018/05/16	10.5	11.40	12	11.34	11.40	-1.5	37,483	0.00%
2018/05/15	3	11.30	2	11.20	11.20	1	37,668	0.00%
2018/05/14	2	11.25	10	11.20	11.20	-8	39,051	-0.02%
2018/05/11	2	11.15	5	11.10	11.20	-3	39,321	-0.01%
2018/05/09	0	0.00	2.7	11.14	11.15	-2.7	39,327	-0.01%
2018/05/08	7	11.00	0	0.00	11.05	7	39,516	0.02%
2018/05/07	1.3	10.91	0	0.00	10.95	1.3	39,532	0.00%
2018/05/03	3	10.97	6	11.00	11.00	-3	39,683	-0.01%
2018/05/02	1	11.15	0	0.00	11.05	1	39,779	0.00%
2018/04/30	20	11.20	3.3	11.15	11.25	16.7	39,665	0.04%
2018/04/27	1	11.00	5	11.00	11.00	-4	40,057	-0.01%
2018/04/26	10	11.00	7	11.00	10.95	3	40,177	0.01%
2018/04/25	1	10.90	0	0.00	10.95	1	40,096	0.00%
2018/04/24	0	0.00	3	10.98	11.05	-3	40,102	-0.01%
2018/04/23	7	11.00	77	10.99	11.05	-70	39,666	-0.18%
2018/04/20	0	0.00	52	10.67	10.75	-52	38,503	-0.14%
2018/04/19	4	10.55	0	0.00	10.60	4	37,944	0.01%
2018/04/17	1	10.40	0	0.00	10.35	1	38,857	0.00%
2018/04/12	4	10.55	0	0.00	10.55	4	41,261	0.01%
2018/04/10	0	0.00	2	10.40	10.55	-2	41,464	0.00%
2018/04/09	0	0.00	12	10.40	10.40	-12	41,076	-0.03%
2018/04/03	1	10.30	0	0.00	10.35	1	40,782	0.00%
2018/04/02	0	0.00	3	10.30	10.35	-3	40,644	-0.01%
2018/03/31	0	0.00	0	10.30	10.30	0	40,775	0.00%
2018/03/30	1	10.35	1	10.40	10.40	0	40,939	0.00%
2018/03/28	2	10.35	0	0.00	10.35	2	40,760	0.00%
2018/03/26	41	10.29	0	0.00	10.30	41	40,869	0.10%
2018/03/23	1	10.25	0	0.00	10.35	1	41,661	0.00%
2018/03/21	1	10.55	0	0.00	10.45	1	42,075	0.00%
2018/03/16	2	10.50	20	10.65	10.65	-18	42,997	-0.04%
2018/03/15	2	10.45	0	0.00	10.55	2	42,694	0.00%
2018/03/14	3	10.53	0	0.00	10.50	3	42,621	0.01%
2018/03/13	2	10.60	44.3	10.59	10.65	-42.3	42,281	-0.10%
2018/03/12	20	10.55	5	10.60	10.60	15	42,230	0.04%
2018/03/06	0	0.00	0.1	10.35	10.40	-0.1	44,019	0.00%
2018/03/05	2	10.40	0	0.00	10.30	2	44,215	0.00%
2018/03/02	3	10.40	0	0.00	10.40	3	43,848	0.01%
2018/03/01	23	10.44	0	0.00	10.50	23	43,345	0.05%
2018/02/26	70	10.56	5	10.60	10.55	65	42,557	0.15%
2018/02/22	0	0.00	20	10.45	10.50	-20	42,017	-0.05%
2018/02/21	2	10.45	2	10.45	10.50	0	42,642	0.00%
2018/02/12	106	10.35	10	10.45	10.35	96	41,988	0.23%	大買/
2018/02/09	22	9.98	51	9.85	10.00	-29	40,886	-0.07%
2018/02/08	2	10.05	0	0.00	10.10	2	40,428	0.00%
2018/02/06	39	9.90	2	10.05	9.89	37	39,683	0.09%
2018/02/05	2	10.40	5	10.40	10.50	-3	38,247	-0.01%
2018/02/02	0	0.00	20	10.65	10.65	-20	37,800	-0.05%
2018/02/01	1	10.70	2	10.65	10.65	-1	37,795	0.00%
2018/01/31	3	10.60	0	0.00	10.70	3	37,516	0.01%
2018/01/30	2	10.75	0	0.00	10.70	2	37,117	0.01%
2018/01/29	2	10.75	14	10.71	10.75	-12	36,855	-0.03%
2018/01/25	0	0.00	11	10.75	10.80	-11	36,219	-0.03%
2018/01/24	4	10.55	1	10.65	10.75	3	35,920	0.01%
2018/01/23	6	10.60	0	0.00	10.70	6	35,434	0.02%
2018/01/22	1	10.80	0	0.00	10.85	1	34,580	0.00%
2018/01/19	15	10.83	0	0.00	10.90	15	34,377	0.04%
2018/01/18	27	10.89	1	10.90	10.90	26	33,891	0.08%
2018/01/17	4	10.70	2	10.75	10.80	2	33,208	0.01%
2018/01/16	3	10.60	10	10.75	10.75	-7	32,638	-0.02%
2018/01/15	10	10.70	0.6	10.70	10.70	9.4	32,107	0.03%
2018/01/11	12	10.53	14	10.47	10.45	-2	31,135	-0.01%
2018/01/10	15	10.63	39	10.58	10.65	-24	30,470	-0.08%
2018/01/08	39	10.35	0	0.00	10.35	39	28,502	0.14%
2018/01/04	20	10.10	2	10.05	10.10	18	27,439	0.07%
2018/01/03	0	0.00	6	10.15	10.10	-6	27,268	-0.02%
2018/01/02	33	10.10	0	0.00	10.10	33	26,974	0.12%