開發金 (2883)-永豐金-中和券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.70
漲跌
▲0.15
漲幅
+1.11%
成交量
21,502張
產業
上市金融類股
1940人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/04/24	1	13.70	3.2	13.67	13.70	-2.2	48,536	0.00%
2024/04/23	3	13.55	5	13.65	13.55	-2	48,991	0.00%
2024/04/22	1	13.45	1	13.50	13.50	0	49,563	0.00%
2024/04/19	18	13.21	0	0.00	13.20	18	49,397	0.04%
2024/04/18	0	0.00	1	13.50	13.50	-1	48,701	0.00%
2024/04/17	5	13.33	0	0.00	13.35	5	48,466	0.01%
2024/04/16	30	13.25	3	13.25	13.25	27	48,160	0.06%
2024/04/15	14	13.62	12	13.70	13.65	2	47,069	0.00%
2024/04/12	2	13.80	0	0.00	13.80	2	46,688	0.00%
2024/04/11	2	13.95	2	13.90	14.00	0	46,140	0.00%
2024/04/10	2	13.98	0.1	14.05	14.00	1.9	45,802	0.00%
2024/04/09	0	0.00	5.4	14.15	14.15	-5.4	45,547	-0.01%
2024/04/08	3	13.85	5	13.92	14.00	-2	44,994	0.00%
2024/04/03	0	0.00	6	13.85	13.80	-6	44,741	-0.01%
2024/04/01	0	0.00	14.1	13.96	14.00	-14.1	44,652	-0.03%
2024/03/29	0	0.00	34	14.00	13.95	-34	44,334	-0.08%
2024/03/28	79.7	13.93	23	13.93	13.85	56.7	43,528	0.13%
2024/03/27	13	14.50	13.4	14.51	14.55	-0.4	40,560	0.00%
2024/03/26	2	14.30	0.6	14.32	14.30	1.4	39,547	0.00%
2024/03/25	0	0.00	10.4	14.24	14.25	-10.4	38,863	-0.03%
2024/03/22	4	14.04	1	14.00	14.05	3	38,576	0.01%
2024/03/21	2	14.05	3.7	14.02	14.15	-1.7	38,212	0.00%
2024/03/20	16	13.88	5	14.00	13.85	11	38,248	0.03%
2024/03/19	3	14.10	1	14.05	14.10	2	38,260	0.01%
2024/03/18	6	14.13	28.2	14.22	14.20	-22.2	38,002	-0.06%
2024/03/15	25.1	14.00	96	13.98	14.15	-70.9	37,396	-0.19%
2024/03/14	29	14.28	16.6	14.41	14.25	12.4	35,673	0.03%
2024/03/13	3	13.80	11.5	13.82	13.80	-8.5	32,970	-0.03%
2024/03/12	1	13.50	8	13.55	13.60	-7	31,600	-0.02%
2024/03/11	2	13.43	19.8	13.37	13.45	-17.8	30,649	-0.06%
2024/03/08	1.1	12.85	18	12.93	12.95	-16.9	29,327	-0.06%
2024/03/07	17.1	12.77	14.4	12.87	12.90	2.7	29,839	0.01%
2024/03/06	0.7	12.65	8.4	12.60	12.60	-7.7	29,918	-0.03%
2024/03/05	10	12.45	1.4	12.51	12.45	8.6	33,830	0.03%
2024/03/04	3	12.45	4.1	12.46	12.45	-1.1	36,807	0.00%
2024/03/01	13	12.54	0	0.00	12.50	13	39,658	0.03%
2024/02/29	11	12.41	13	12.45	12.55	-2	43,080	0.00%
2024/02/27	13	12.40	1	12.40	12.40	12	44,704	0.03%
2024/02/26	3	12.38	0	0.00	12.35	3	46,070	0.01%
2024/02/22	2	12.40	14	12.40	12.40	-12	49,046	-0.02%
2024/02/21	1	12.35	0	0.00	12.35	1	49,202	0.00%
2024/02/20	0.1	12.45	12	12.40	12.45	-11.9	49,793	-0.02%
2024/02/19	7	12.45	1.4	12.45	12.45	5.6	50,244	0.01%
2024/02/16	2.2	12.30	12.4	12.31	12.35	-10.2	50,793	-0.02%
2024/02/15	1	12.20	10	12.25	12.15	-9	50,685	-0.02%
2024/02/05	1	12.10	2	12.15	12.10	-1	50,576	0.00%
2024/02/02	7	12.19	0	0.00	12.20	7	50,556	0.01%
2024/02/01	0.1	12.15	0	0.00	12.25	0.1	50,772	0.00%
2024/01/31	3	12.05	41	12.10	12.05	-38	50,839	-0.07%
2024/01/30	5	12.25	0	0.00	12.10	5	50,965	0.01%
2024/01/29	0	0.00	1	12.25	12.25	-1	51,202	0.00%
2024/01/26	2	12.10	1.1	12.25	12.15	0.9	51,775	0.00%
2024/01/25	5	12.05	0	0.00	12.10	5	52,066	0.01%
2024/01/24	6	12.10	0	0.00	12.10	6	52,283	0.01%
2024/01/23	0	0.00	1.1	12.05	12.05	-1.1	52,520	0.00%
2024/01/22	1	11.95	1	11.95	11.90	0	53,007	0.00%
2024/01/19	1	11.90	10	11.95	11.90	-9	53,163	-0.02%
2024/01/18	7.4	11.87	10	11.80	11.80	-2.6	53,672	0.00%
2024/01/17	20.2	11.82	0	0.00	11.75	20.2	53,613	0.04%
2024/01/16	4.2	11.98	0	0.00	11.90	4.2	53,479	0.01%
2024/01/15	2	12.15	0	0.00	12.15	2	53,015	0.00%
2024/01/11	0	0.00	5	12.30	12.25	-5	53,564	-0.01%
2024/01/10	2	12.25	0	0.00	12.25	2	53,837	0.00%
2024/01/09	2	12.30	0	0.00	12.30	2	54,039	0.00%
2024/01/08	5	12.45	0.1	12.40	12.45	5	54,143	0.01%
2024/01/04	0.2	12.30	0	0.00	12.30	0.2	54,691	0.00%
2024/01/03	2	12.30	20	12.30	12.30	-18	55,093	-0.03%
2024/01/02	3.1	12.43	5	12.40	12.45	-1.9	54,856	0.00%
2023/12/29	0	0.00	1	12.50	12.55	-1	54,797	0.00%
2023/12/28	40	12.50	1.5	12.51	12.55	38.5	55,028	0.07%
2023/12/27	0.7	12.45	0.1	12.45	12.50	0.6	54,781	0.00%
2023/12/26	0	0.00	10	12.35	12.40	-10	54,623	-0.02%
2023/12/25	1.2	12.26	0.9	12.30	12.30	0.3	54,655	0.00%
2023/12/20	0	0.00	0.1	12.40	12.35	-0.1	54,910	0.00%
2023/12/19	2	12.38	21	12.50	12.35	-19	55,067	-0.03%
2023/12/18	4	12.48	0	0.00	12.45	4	55,132	0.01%
2023/12/15	23	12.55	2.2	12.55	12.55	20.8	55,269	0.04%
2023/12/14	2	12.45	6.1	12.50	12.50	-4.1	54,687	-0.01%
2023/12/13	1	12.25	5	12.21	12.20	-4	53,630	-0.01%
2023/12/12	2	12.30	0	0.00	12.25	2	53,809	0.00%
2023/12/11	1	12.35	0	0.00	12.35	1	53,659	0.00%
2023/12/08	0	0.00	1.1	12.45	12.45	-1.1	53,556	0.00%
2023/12/07	3	12.32	14	12.34	12.35	-11	53,498	-0.02%
2023/12/06	13	12.35	0	0.00	12.35	13	53,356	0.02%
2023/12/05	1	12.25	1	12.25	12.30	0	53,211	0.00%
2023/12/04	6.3	12.39	2	12.35	12.35	4.3	52,563	0.01%
2023/12/01	11	12.57	0	0.00	12.55	11	51,212	0.02%
2023/11/30	13	12.53	0.1	12.55	12.70	12.9	49,413	0.03%
2023/11/29	4	12.43	4.1	12.65	12.60	-0.1	45,066	0.00%
2023/11/28	11	12.40	7.6	12.48	12.55	3.4	42,005	0.01%
2023/11/27	27	12.42	10.1	12.50	12.45	16.9	39,420	0.04%
2023/11/24	2	12.10	2	12.55	12.55	0	35,732	0.00%
2023/11/22	1	12.10	1.3	12.10	12.30	-0.3	31,935	0.00%
2023/11/21	3	12.10	5.1	12.12	12.20	-2.1	30,415	-0.01%
2023/11/20	3	11.90	0.7	11.91	11.90	2.3	29,194	0.01%
2023/11/17	20	12.05	0.1	12.00	11.95	19.9	29,073	0.07%
2023/11/16	12	11.91	15.1	11.85	11.95	-3.1	28,614	-0.01%
2023/11/15	1	11.70	13.6	11.72	11.80	-12.6	28,189	-0.04%
2023/11/14	1.1	11.51	1	11.60	11.50	0.1	27,640	0.00%
2023/11/13	5.5	11.50	6	11.60	11.55	-0.5	27,617	0.00%
2023/11/10	0.3	11.52	1	11.50	11.45	-0.7	27,833	0.00%
2023/11/09	0	0.00	4.1	11.40	11.45	-4.1	28,172	-0.01%
2023/11/08	7.1	11.40	2.2	11.55	11.45	4.9	28,632	0.02%
2023/11/07	3.1	11.47	0.1	11.55	11.50	3	28,680	0.01%
2023/11/06	8	11.61	3.6	11.68	11.65	4.4	28,960	0.02%
2023/11/03	0.1	11.30	6.9	11.48	11.55	-6.8	28,753	-0.02%
2023/11/02	5	11.22	0	0.00	11.20	5	28,448	0.02%
2023/11/01	1	11.20	90	11.20	11.20	-89	27,918	-0.32%
2023/10/31	5	11.23	7.5	11.23	11.30	-2.5	27,990	-0.01%
2023/10/30	10	11.21	0.5	11.25	11.20	9.5	28,435	0.03%
2023/10/27	11.1	11.32	0	0.00	11.30	11.1	28,305	0.04%
2023/10/26	22	11.35	0	0.00	11.30	22	28,839	0.08%
2023/10/25	0	0.00	10.1	11.55	11.50	-10.1	28,538	-0.04%
2023/10/24	20	11.51	0	11.55	11.55	20	29,404	0.07%
2023/10/23	2	11.60	0	0.00	11.55	2	29,930	0.01%
2023/10/20	23	11.63	0	0.00	11.70	23	29,769	0.08%
2023/10/19	2	11.80	0	0.00	11.85	2	29,817	0.01%
2023/10/18	6	11.89	0.1	11.90	11.95	5.9	30,196	0.02%
2023/10/17	10.5	11.95	1	12.00	11.95	9.5	30,459	0.03%
2023/10/16	12	11.96	0.1	12.00	12.05	11.9	30,957	0.04%
2023/10/13	5	12.00	0.2	11.98	12.05	4.8	31,600	0.02%
2023/10/12	16.1	12.00	1.1	12.00	12.05	15	32,038	0.05%
2023/10/11	0	0.00	1	11.90	11.95	-1	31,848	0.00%
2023/10/06	2	11.60	0.1	11.65	11.60	1.9	31,756	0.01%
2023/10/05	5.1	11.62	0	0.00	11.55	5.1	31,921	0.02%
2023/10/04	6	11.55	0	0.00	11.55	6	31,971	0.02%
2023/10/03	0.9	11.75	1	11.75	11.70	-0.1	32,604	0.00%
2023/10/02	0	0.00	2	11.80	11.75	-2	32,989	-0.01%
2023/09/28	0	0.00	2.1	11.80	11.80	-2.1	33,805	-0.01%
2023/09/27	3	11.73	0	0.00	11.75	3	34,084	0.01%
2023/09/26	0.1	11.80	0	0.00	11.80	0.1	34,680	0.00%
2023/09/25	1.1	11.80	3	11.85	11.85	-1.9	34,740	-0.01%
2023/09/22	54	11.76	0	0.00	11.70	54	35,247	0.15%
2023/09/21	21.1	11.80	0	0.00	11.75	21.1	35,117	0.06%
2023/09/20	0.1	11.95	5.6	11.89	11.85	-5.5	34,924	-0.02%
2023/09/19	0	0.00	2	11.95	11.95	-2	34,882	-0.01%
2023/09/18	10	12.00	2.1	12.00	12.00	7.9	35,007	0.02%
2023/09/15	5	12.00	1	12.10	12.05	4	35,255	0.01%
2023/09/14	5	12.00	1	12.05	12.05	4	35,171	0.01%
2023/09/13	6	11.95	0	0.00	11.95	6	35,381	0.02%
2023/09/12	1	11.90	0	0.00	11.95	1	35,878	0.00%
2023/09/11	2	11.98	0	0.00	11.95	2	36,058	0.01%
2023/09/08	0	0.00	0.1	11.95	11.95	-0.1	36,122	0.00%
2023/09/07	2.2	11.88	0	0.00	11.90	2.2	36,508	0.01%
2023/09/05	3	12.00	1	12.00	12.00	2	36,515	0.01%
2023/09/04	0	0.00	2.2	12.00	12.05	-2.2	36,677	-0.01%
2023/08/31	75	11.85	3	11.93	11.85	72	36,860	0.20%
2023/08/30	0	0.00	0.1	12.00	12.00	-0.1	36,989	0.00%
2023/08/25	18	11.78	0	0.00	11.70	18	38,998	0.05%
2023/08/24	6.3	11.77	0	0.00	11.75	6.3	39,531	0.02%
2023/08/23	47	11.80	0	0.00	11.80	47	39,899	0.12%
2023/08/22	13.1	11.85	0.5	11.85	11.80	12.6	40,490	0.03%
2023/08/21	0	0.00	2.3	11.91	11.90	-2.3	40,910	-0.01%
2023/08/18	4	11.90	1	11.90	11.90	3	41,285	0.01%
2023/08/17	5	11.85	5	11.90	11.90	0	41,443	0.00%
2023/08/16	7.1	11.88	10	11.90	11.90	-2.9	41,624	-0.01%
2023/08/15	54	12.10	65	12.13	12.05	-11	41,393	-0.03%
2023/08/14	1	12.20	3	12.15	12.15	-2	41,441	0.00%
2023/08/11	5	12.40	0	0.00	12.40	5	41,219	0.01%
2023/08/10	35	12.58	2	12.50	12.50	33	41,338	0.08%
2023/08/08	2	12.48	0	0.00	12.40	2	41,385	0.00%
2023/08/07	0	0.00	11	12.50	12.50	-11	41,235	-0.03%
2023/08/04	47.4	12.49	0	0.00	12.50	47.4	41,371	0.11%
2023/08/02	6.1	12.40	0	0.00	12.40	6.1	41,461	0.01%
2023/08/01	30	12.65	5	12.60	12.65	25	42,203	0.06%
2023/07/31	5	12.70	0.2	12.70	12.55	4.8	41,906	0.01%
2023/07/28	10	12.70	47.2	12.59	12.60	-37.2	41,154	-0.09%
2023/07/27	34.2	12.64	51.5	12.70	12.70	-17.4	40,781	-0.04%
2023/07/26	10.1	12.50	11	12.44	12.45	-1	39,740	0.00%
2023/07/25	2.2	12.26	0	0.00	12.25	2.2	38,914	0.01%
2023/07/24	4	12.30	0	0.00	12.25	4	39,313	0.01%
2023/07/21	35	12.34	10	12.30	12.30	25	39,211	0.06%
2023/07/20	1.1	12.35	0	0.00	12.40	1.1	39,236	0.00%
2023/07/19	4	12.40	5.6	12.41	12.30	-1.6	39,208	0.00%
2023/07/18	4	12.46	1	12.35	12.35	3	38,986	0.01%
2023/07/17	31	12.50	12	12.46	12.50	19	38,150	0.05%
2023/07/14	11	12.25	2	12.35	12.30	9	37,476	0.02%
2023/07/13	2	12.20	3	12.20	12.15	-1	37,297	0.00%
2023/07/12	40	12.25	11	12.30	12.30	29	37,007	0.08%
2023/07/11	2	12.25	0	0.00	12.30	2	37,145	0.01%
2023/07/10	12.4	12.34	19	12.44	12.20	-6.6	37,253	-0.02%
2023/07/07	11.2	11.89	57	11.90	11.90	-45.8	36,579	-0.13%
2023/07/06	20.1	12.01	91	12.00	11.95	-70.9	36,258	-0.20%
2023/07/05	6	12.20	0	0.00	12.15	6	35,477	0.02%
2023/07/04	18.7	12.26	0	0.00	12.20	18.7	35,383	0.05%
2023/07/03	1.1	12.40	6	12.43	12.40	-4.9	34,738	-0.01%
2023/06/30	4.1	12.45	0	0.00	12.40	4.1	34,721	0.01%
2023/06/29	7.1	12.56	5	12.60	12.55	2.1	34,295	0.01%
2023/06/28	4.3	12.55	14	12.55	12.55	-9.7	34,327	-0.03%
2023/06/27	8.1	12.55	6	12.55	12.50	2.1	34,223	0.01%
2023/06/26	1	12.60	14	12.65	12.60	-13	34,067	-0.04%
2023/06/21	0	12.75	1	12.70	12.70	-1	34,087	0.00%
2023/06/20	5	12.65	0.1	12.70	12.70	5	34,095	0.01%
2023/06/19	12.1	12.72	0	0.00	12.70	12.1	33,951	0.04%
2023/06/16	2	12.83	0	0.00	12.75	2	33,773	0.01%
2023/06/15	2.1	12.83	4	12.85	12.80	-1.9	33,371	-0.01%
2023/06/14	1	12.90	1	12.95	12.90	0	33,717	0.00%
2023/06/13	12	12.85	2.1	12.85	12.85	9.9	34,207	0.03%
2023/06/12	0.6	12.99	0	0.00	12.90	0.6	34,173	0.00%
2023/06/09	1	12.95	1	13.00	13.00	0	34,750	0.00%
2023/06/08	2	13.08	5	13.00	13.00	-3	35,215	-0.01%
2023/06/07	0.2	13.10	40.3	13.09	13.10	-40.1	35,617	-0.11%
2023/06/06	0	13.10	0	0.00	13.10	0	35,539	0.00%
2023/06/05	3	13.10	3	13.05	13.00	0	35,469	0.00%
2023/06/01	0.1	12.86	0	0.00	12.80	0.1	34,776	0.00%
2023/05/31	11	12.88	0	0.00	12.70	11	34,643	0.03%
2023/05/30	2.2	12.85	0	0.00	12.80	2.2	33,423	0.01%
2023/05/29	3	12.93	2	12.95	12.80	1	33,060	0.00%
2023/05/26	3	12.88	0	0.00	12.85	3	32,925	0.01%
2023/05/25	0.1	13.15	0	0.00	13.00	0.1	32,351	0.00%
2023/05/24	0	0.00	50	13.31	13.30	-50	31,920	-0.16%
2023/05/23	0	0.00	11	13.30	13.30	-11	31,516	-0.03%
2023/05/22	0	13.20	18.3	13.25	13.30	-18.3	31,368	-0.06%
2023/05/19	1	13.20	5.1	13.19	13.20	-4.1	31,058	-0.01%
2023/05/18	0	0.00	31.9	13.14	13.20	-31.9	30,976	-0.10%
2023/05/17	0	0.00	9.2	13.07	13.05	-9.2	30,495	-0.03%
2023/05/16	20.1	12.90	2	12.90	13.00	18.1	30,147	0.06%
2023/05/15	0	0.00	1	12.80	12.80	-1	29,985	0.00%
2023/05/12	4.1	12.60	31	12.68	12.65	-26.9	29,769	-0.09%
2023/05/11	3	12.78	8	12.85	12.80	-5	29,418	-0.02%
2023/05/10	2	12.85	0	0.00	12.95	2	29,302	0.01%
2023/05/09	3	12.82	16	12.76	12.85	-13	29,283	-0.04%
2023/05/08	20.1	12.75	11	12.76	12.80	9.1	29,107	0.03%
2023/05/05	0	0.00	17	13.30	13.30	-17	27,761	-0.06%
2023/05/04	0	0.00	1	13.20	13.25	-1	28,006	0.00%
2023/05/02	0	13.10	10	13.15	13.20	-10	28,770	-0.03%
2023/04/26	1	12.90	9	12.97	13.05	-8	29,273	-0.03%
2023/04/25	14	13.08	0	0.00	12.95	14	28,761	0.05%
2023/04/24	12	13.10	10	13.30	13.20	2	28,179	0.01%
2023/04/21	0	0.00	2.1	13.15	13.15	-2.1	27,748	-0.01%
2023/04/20	1	13.00	0	0.00	13.05	1	27,377	0.00%
2023/04/19	0	0.00	5	13.11	13.05	-5	27,805	-0.02%
2023/04/18	2	13.17	1	13.20	13.15	1	27,717	0.00%
2023/04/17	5	13.30	4	13.25	13.25	1	27,621	0.00%
2023/04/14	9	13.25	6	13.29	13.30	3	27,440	0.01%
2023/04/13	4	13.18	0	0.00	13.20	4	27,109	0.01%
2023/04/12	10	13.15	8	13.16	13.20	2	26,764	0.01%
2023/04/11	1	12.95	3	13.00	13.00	-2	26,444	-0.01%
2023/04/10	9	12.90	0	0.00	12.90	9	26,335	0.03%
2023/04/07	0	0.00	1.5	12.78	12.80	-1.5	26,163	-0.01%
2023/04/06	0.1	12.60	4	12.55	12.55	-3.9	25,809	-0.02%
2023/03/31	0	0.00	4	12.60	12.55	-4	25,613	-0.02%
2023/03/30	3	12.52	0	0.00	12.50	3	25,411	0.01%
2023/03/29	0.2	12.55	1	12.60	12.60	-0.8	25,347	0.00%
2023/03/28	0	0.00	40	12.50	12.45	-40	25,376	-0.16%
2023/03/27	1	12.35	2	12.35	12.45	-1	25,339	0.00%
2023/03/24	9	12.36	6	12.31	12.40	3	25,833	0.01%
2023/03/23	1	12.50	2	12.45	12.55	-1	25,593	0.00%
2023/03/22	0.2	12.40	10	12.45	12.40	-9.8	25,544	-0.04%
2023/03/21	6	12.27	1.1	12.30	12.25	4.9	25,792	0.02%
2023/03/20	4.2	12.05	3	12.13	12.10	1.2	25,972	0.00%
2023/03/17	7	12.19	0	0.00	12.20	7	25,913	0.03%
2023/03/16	19.3	12.19	2	12.15	12.10	17.3	25,616	0.07%
2023/03/15	8.1	12.60	11.2	12.60	12.50	-3.1	25,367	-0.01%
2023/03/14	21.9	12.57	39	12.55	12.55	-17.1	25,273	-0.07%
2023/03/13	2	12.73	1.2	12.72	12.80	0.8	24,754	0.00%
2023/03/10	7.9	12.95	0	0.00	12.90	7.9	24,453	0.03%
2023/03/09	1.1	13.10	2	13.10	13.10	-0.9	24,424	0.00%
2023/03/08	0	0.00	7.2	13.22	13.20	-7.2	25,121	-0.03%
2023/03/07	3	13.23	3	13.25	13.25	0	25,718	0.00%
2023/03/06	1	13.15	0.3	13.15	13.15	0.7	26,209	0.00%
2023/03/03	5	13.14	0	0.00	13.10	5	26,668	0.02%
2023/03/02	4	13.09	0	0.00	13.10	4	28,066	0.01%
2023/03/01	2	13.10	5	13.10	13.05	-3	28,476	-0.01%
2023/02/24	0	0.00	16	13.10	13.20	-16	28,866	-0.06%
2023/02/23	11	13.12	10	13.15	13.20	1	28,602	0.00%
2023/02/22	2.3	13.08	50	13.10	13.10	-47.7	28,595	-0.17%
2023/02/21	19.1	13.25	1	13.25	13.20	18.1	28,445	0.06%
2023/02/20	31.2	13.30	4	13.35	13.35	27.2	28,738	0.09%
2023/02/17	0.1	13.10	1	13.20	13.20	-0.9	28,781	0.00%
2023/02/15	5	13.05	0	0.00	13.00	5	29,647	0.02%
2023/02/14	13.2	13.10	1	13.10	13.05	12.2	29,765	0.04%
2023/02/13	0	0.00	1	13.05	13.05	-1	29,790	0.00%
2023/02/10	2	12.93	0	0.00	12.90	2	29,659	0.01%
2023/02/09	0	0.00	9	13.00	13.00	-9	29,694	-0.03%
2023/02/08	0	0.00	2.1	13.03	13.00	-2.1	29,744	-0.01%
2023/02/07	1	13.05	2	13.10	13.05	-1	29,811	0.00%
2023/02/06	1	13.00	0	0.00	13.05	1	29,761	0.00%
2023/02/03	18	13.14	7.5	13.10	13.10	10.5	29,763	0.04%
2023/02/02	4.1	13.08	3	13.15	13.15	1.1	29,855	0.00%
2023/02/01	2.4	13.07	0	0.00	13.15	2.4	29,676	0.01%
2023/01/31	1	13.15	2	13.20	13.20	-1	29,451	0.00%
2023/01/30	3	13.13	0.2	13.25	13.20	2.8	29,286	0.01%
2023/01/17	3	13.08	0	0.00	13.05	3	28,843	0.01%
2023/01/16	0.1	13.00	0	0.00	13.00	0.1	28,920	0.00%
2023/01/12	0.1	12.95	0	0.00	12.95	0.1	29,601	0.00%
2023/01/11	0	0.00	26.9	12.95	12.90	-26.9	29,806	-0.09%
2023/01/10	0	0.00	1	13.00	13.00	-1	30,096	0.00%
2023/01/09	0.3	13.00	2	13.05	13.05	-1.8	30,697	-0.01%
2023/01/06	1.1	12.80	0.2	12.85	12.85	0.9	30,836	0.00%
2022/12/30	0	0.00	4.5	12.66	12.60	-4.5	32,374	-0.01%
2022/12/29	0	0.00	1.9	12.65	12.60	-1.9	32,654	-0.01%
2022/12/28	0	0.00	2.3	12.75	12.70	-2.3	32,814	-0.01%
2022/12/27	0	0.00	2	12.88	12.80	-2	33,115	-0.01%
2022/12/26	6	12.79	0	0.00	12.80	6	33,481	0.02%
2022/12/23	12	12.75	0	0.00	12.70	12	34,208	0.04%
2022/12/22	8	12.75	0	0.00	12.80	8	34,711	0.02%
2022/12/20	2	12.55	0	0.00	12.50	2	35,591	0.01%
2022/12/16	1	12.75	0	0.00	12.70	1	35,953	0.00%
2022/12/15	3	12.82	0	0.00	12.85	3	35,798	0.01%
2022/12/13	2	12.75	0	0.00	12.80	2	35,904	0.01%
2022/12/12	1	12.65	2	12.93	12.95	-1	35,739	0.00%
2022/12/08	1	13.00	0	0.00	12.95	1	35,926	0.00%
2022/12/07	1	13.00	0.1	13.10	13.05	0.9	35,906	0.00%
2022/12/06	6	13.23	0	0.00	13.15	6	35,608	0.02%
2022/12/05	2.3	13.41	0.4	13.50	13.40	1.9	35,543	0.01%
2022/12/02	0	0.00	11	13.46	13.45	-11	35,558	-0.03%
2022/12/01	1	13.35	1	13.35	13.35	0	35,802	0.00%
2022/11/30	1	13.25	20.1	13.32	13.35	-19.1	35,621	-0.05%
2022/11/29	2.1	13.25	24	13.24	13.20	-21.9	35,278	-0.06%
2022/11/28	12.2	13.00	0	0.00	12.90	12.2	34,752	0.04%
2022/11/25	1	12.90	95	13.00	12.90	-94	34,401	-0.27%
2022/11/24	50.1	12.98	0	0.00	12.90	50.1	34,049	0.15%
2022/11/23	0.2	13.60	9	13.58	13.50	-8.8	32,858	-0.03%
2022/11/22	0.2	13.35	29	13.29	13.45	-28.8	32,652	-0.09%
2022/11/21	5	13.00	0	0.00	13.10	5	32,038	0.02%
2022/11/18	0	0.00	3	13.00	13.00	-3	31,905	-0.01%
2022/11/17	1	12.80	5	12.85	12.95	-4	32,036	-0.01%
2022/11/16	1.2	13.01	1	13.00	13.00	0.2	32,232	0.00%
2022/11/15	1	12.90	16	13.13	13.15	-15	31,920	-0.05%
2022/11/14	0	0.00	16	13.08	13.00	-16	31,678	-0.05%
2022/11/11	0.2	12.85	21.1	12.86	12.90	-20.9	31,336	-0.07%
2022/11/10	0	0.00	4	12.25	12.30	-4	30,699	-0.01%
2022/11/09	2.3	12.47	7	12.45	12.50	-4.7	30,668	-0.02%
2022/11/08	32	12.40	0.1	12.45	12.45	31.9	30,757	0.10%
2022/11/07	5	12.30	1	12.30	12.35	4	30,958	0.01%
2022/11/04	0.5	12.00	0	0.00	12.20	0.5	31,640	0.00%
2022/11/03	2	12.00	3	11.85	12.00	-1	32,096	0.00%
2022/11/02	1	11.95	0	0.00	11.95	1	32,186	0.00%
2022/11/01	43	11.90	12.2	11.85	11.95	30.8	32,472	0.09%
2022/10/31	0.5	11.85	1	11.85	11.75	-0.5	33,331	0.00%
2022/10/28	20	11.67	0	0.00	11.70	20	33,451	0.06%
2022/10/27	0	0.00	5	11.80	11.75	-5	33,651	-0.01%
2022/10/26	3	11.70	9	11.43	11.65	-6	33,886	-0.02%
2022/10/25	5	11.32	12	11.35	11.45	-7	33,785	-0.02%
2022/10/24	9	11.15	1	11.25	11.15	8	33,711	0.02%
2022/10/21	8	11.26	0	0.00	11.20	8	33,642	0.02%
2022/10/20	3.2	11.02	5	11.00	11.45	-1.8	33,576	-0.01%
2022/10/19	9	11.25	0	0.00	11.20	9	33,184	0.03%
2022/10/18	15.3	11.21	0	0.00	11.35	15.3	33,159	0.05%
2022/10/17	18.3	11.25	4	11.10	11.30	14.3	33,315	0.04%
2022/10/14	5	11.73	4	11.65	11.65	1	33,402	0.00%
2022/10/13	8.3	11.80	73	11.70	11.70	-64.7	33,643	-0.19%
2022/10/12	17	12.14	0	0.00	12.20	17	33,503	0.05%
2022/10/11	4	12.13	12	12.10	12.15	-8	33,678	-0.02%
2022/10/07	9	12.30	0.3	12.35	12.35	8.8	33,475	0.03%
2022/10/05	7	12.26	3	12.23	12.30	4	34,247	0.01%
2022/10/04	2.1	11.95	1	12.10	11.90	1.1	34,793	0.00%
2022/10/03	5.1	11.80	0	0.00	11.80	5.1	34,722	0.01%
2022/09/30	22.8	12.00	0	0.00	12.00	22.8	34,939	0.07%
2022/09/29	3	12.20	2	12.20	12.25	1	35,131	0.00%
2022/09/28	12	12.17	14	12.16	12.15	-2	36,677	-0.01%
2022/09/27	32.1	12.55	0.3	12.60	12.55	31.9	37,719	0.08%
2022/09/26	20.2	12.65	10	12.63	12.60	10.2	38,487	0.03%
2022/09/23	0.1	12.90	0	0.00	12.85	0.1	39,310	0.00%
2022/09/22	3.2	12.82	2	12.73	12.80	1.2	40,238	0.00%
2022/09/21	7	12.96	0	0.00	13.00	7	40,178	0.02%
2022/09/20	7	13.11	2.1	13.12	13.10	4.9	40,194	0.01%
2022/09/19	9.1	13.01	0	0.00	12.95	9.1	40,364	0.02%
2022/09/16	9	13.06	1	13.05	13.10	8	40,380	0.02%
2022/09/15	10.2	13.20	0.5	13.25	13.15	9.7	40,371	0.02%
2022/09/14	6.2	13.11	0	0.00	13.10	6.2	40,646	0.02%
2022/09/12	1	13.30	2	13.28	13.35	-1	42,125	0.00%
2022/09/08	8	12.99	5.5	13.02	13.05	2.5	42,931	0.01%
2022/09/07	13.3	12.86	0.7	12.90	12.85	12.6	43,472	0.03%
2022/09/06	1	13.05	0	0.00	13.15	1	43,131	0.00%
2022/09/05	3.2	13.00	5	13.05	13.10	-1.8	43,196	0.00%
2022/09/02	2.1	13.22	10	13.25	13.15	-7.9	43,369	-0.02%
2022/09/01	3.2	13.22	5	13.25	13.30	-1.8	43,288	0.00%
2022/08/30	3	13.32	0	0.00	13.35	3	42,942	0.01%
2022/08/29	7.2	13.41	1	13.45	13.35	6.2	42,862	0.01%
2022/08/26	10	13.70	2	13.70	13.75	8	42,686	0.02%
2022/08/25	6	13.58	2	13.60	13.65	4	42,924	0.01%
2022/08/24	10.2	13.56	1	13.55	13.55	9.2	43,184	0.02%
2022/08/23	4.2	13.60	2.4	13.57	13.55	1.8	44,962	0.00%
2022/08/22	1	13.80	0	0.00	13.80	1	45,880	0.00%
2022/08/19	0	0.00	1	13.90	13.90	-1	46,495	0.00%
2022/08/18	5.3	13.85	5	13.88	13.85	0.3	47,213	0.00%
2022/08/17	2	13.98	416	14.00	14.00	-414	48,740	-0.85%	大賣/鉅額交易
2022/08/16	1	13.85	0	0.00	13.90	1	49,597	0.00%
2022/08/15	20	13.95	106	13.95	13.90	-86	50,188	-0.17%	大賣/
2022/08/12	1	13.85	1	13.85	13.90	0	50,247	0.00%
2022/08/11	4	13.75	1	13.90	13.90	3	50,440	0.01%
2022/08/10	3	13.57	2.4	13.61	13.55	0.6	50,223	0.00%
2022/08/09	3	13.42	3	13.33	13.40	0	50,048	0.00%
2022/08/08	13	13.33	4	13.28	13.35	9	50,538	0.02%
2022/08/05	5	13.29	7	13.26	13.35	-2	50,824	0.00%
2022/08/04	5.1	12.79	1	12.80	12.85	4.1	51,344	0.01%
2022/08/03	8.2	12.78	4	12.85	12.85	4.2	51,628	0.01%
2022/08/02	4.1	12.86	0	0.00	12.90	4.1	52,319	0.01%
2022/08/01	0	0.00	10	12.95	13.05	-10	53,286	-0.02%
2022/07/29	3.1	13.00	1	13.00	12.90	2.1	53,744	0.00%
2022/07/27	3	12.90	0	0.00	12.85	3	53,828	0.01%
2022/07/26	0	0.00	2	12.93	12.95	-2	54,020	0.00%
2022/07/22	13.1	12.70	0	0.00	12.75	13.1	54,861	0.02%
2022/07/21	9.2	12.47	18	12.58	12.65	-8.8	55,525	-0.02%
2022/07/20	3.2	12.88	4	12.83	12.75	-0.8	55,493	0.00%
2022/07/19	4	12.78	0	0.00	12.80	4	55,479	0.01%
2022/07/18	0.3	12.80	0	0.00	12.70	0.3	55,457	0.00%
2022/07/15	11.2	12.55	0	0.00	12.50	11.2	55,469	0.02%
2022/07/14	0	0.00	1	12.65	12.75	-1	55,745	0.00%
2022/07/13	10.1	12.70	2	12.80	12.80	8.1	55,895	0.01%
2022/07/12	30.4	12.39	15	12.31	12.30	15.4	56,245	0.03%
2022/07/11	23	12.84	0	0.00	12.80	23	56,183	0.04%
2022/07/08	1	12.90	0	0.00	12.90	1	56,933	0.00%
2022/07/07	14.1	12.79	63	12.80	12.90	-48.9	56,884	-0.09%
2022/07/06	48.3	13.11	44	13.05	12.90	4.3	56,712	0.01%
2022/07/05	44	14.17	20	14.13	14.25	24	56,037	0.04%
2022/07/04	7	14.26	5	14.15	14.20	2	55,263	0.00%
2022/07/01	65	14.54	24	14.55	14.30	41	56,045	0.07%
2022/06/30	466	14.96	7	14.83	14.70	459	56,326	0.81%	大買/鉅額交易
2022/06/29	0	0.00	9	15.17	15.20	-9	55,861	-0.02%
2022/06/28	20	15.25	1	15.25	15.30	19	57,279	0.03%
2022/06/27	2	15.35	3.3	15.34	15.25	-1.3	57,834	0.00%
2022/06/24	1	15.15	3	15.20	15.25	-2	57,680	0.00%
2022/06/23	0	0.00	4	15.05	15.10	-4	58,066	-0.01%
2022/06/22	21	15.19	0	0.00	15.10	21	58,007	0.04%
2022/06/21	2	15.25	19	15.05	15.30	-17	57,943	-0.03%
2022/06/20	14	14.98	0	0.00	14.70	14	57,917	0.02%
2022/06/17	34	15.03	3	15.12	15.15	31	57,370	0.05%
2022/06/16	117.7	15.41	1	15.40	15.25	116.7	57,547	0.20%	大買/鉅額交易
2022/06/15	21	15.52	2	15.55	15.50	19	60,394	0.03%
2022/06/14	2	15.38	0	0.00	15.55	2	61,948	0.00%
2022/06/13	15.1	15.38	1	15.50	15.50	14.1	62,344	0.02%
2022/06/10	5	15.85	0	0.00	15.85	5	62,582	0.01%
2022/06/09	6	16.01	11	16.05	16.00	-5	62,879	-0.01%
2022/06/08	5	16.01	4	16.00	16.00	1	63,200	0.00%
2022/06/07	1	15.90	0	0.00	15.90	1	64,557	0.00%
2022/06/06	8	15.84	1	15.90	16.05	7	65,053	0.01%
2022/06/02	0	0.00	2	15.85	15.80	-2	66,395	0.00%
2022/06/01	3	16.00	5	16.00	15.95	-2	69,532	0.00%
2022/05/31	0	0.00	11	16.18	16.20	-11	71,755	-0.02%
2022/05/30	5	15.92	11	16.11	16.15	-6	70,440	-0.01%
2022/05/27	25	15.41	1	15.45	15.50	24	71,191	0.03%
2022/05/26	1.3	15.18	10	15.19	15.15	-8.7	71,903	-0.01%
2022/05/25	44.2	15.20	5	15.16	15.20	39.2	72,657	0.05%
2022/05/24	30.1	15.69	0	0.00	15.60	30.1	73,540	0.04%
2022/05/23	16	15.66	0	0.00	15.90	16	72,906	0.02%
2022/05/19	19.2	15.82	0	0.00	15.80	19.2	74,219	0.03%
2022/05/18	4	16.15	27	16.23	16.35	-23	74,585	-0.03%
2022/05/17	4	15.86	2	15.85	15.85	2	74,977	0.00%
2022/05/16	23	15.75	7	15.76	15.85	16	75,317	0.02%
2022/05/13	20.1	16.01	68.1	16.03	16.00	-48	75,827	-0.06%
2022/05/12	38.3	16.02	17	16.01	15.85	21.3	76,243	0.03%
2022/05/11	9.1	16.62	0	0.00	16.40	9.1	75,317	0.01%
2022/05/10	4.2	16.65	2	16.80	16.70	2.2	75,489	0.00%
2022/05/09	41.6	16.92	7.7	16.97	16.85	33.9	75,350	0.05%
2022/05/06	6.4	17.34	0	0.00	17.45	6.4	75,578	0.01%
2022/05/05	47.1	17.73	3	17.63	17.65	44.1	77,448	0.06%
2022/05/04	12	17.68	3	17.62	17.70	9	77,747	0.01%
2022/05/03	4.3	17.69	0.6	17.78	17.70	3.7	78,503	0.00%
2022/04/29	2	18.00	12	18.10	17.95	-10	79,946	-0.01%
2022/04/28	10.1	17.62	0	0.00	17.90	10.1	81,077	0.01%
2022/04/27	20.4	17.76	31	17.80	17.80	-10.6	82,023	-0.01%
2022/04/26	6.1	18.19	23.6	18.23	18.20	-17.5	82,580	-0.02%
2022/04/25	53.4	18.18	8	18.14	18.15	45.4	83,009	0.05%
2022/04/22	5	18.55	8	18.54	18.60	-3	84,359	0.00%
2022/04/21	37	18.47	10	18.51	18.40	27	87,723	0.03%
2022/04/20	13	18.54	30	18.75	18.75	-17	89,730	-0.02%
2022/04/19	35.2	18.51	0.9	18.55	18.50	34.3	92,335	0.04%
2022/04/18	20.7	18.60	8.8	18.69	18.50	11.9	96,008	0.01%
2022/04/15	10.2	19.01	15	19.03	19.00	-4.9	95,286	-0.01%
2022/04/14	154.3	19.33	0	0.00	19.20	154.3	95,330	0.16%	大買/鉅額交易
2022/04/13	8.5	19.57	1	19.65	19.65	7.5	94,847	0.01%
2022/04/12	33.1	19.53	5	19.55	19.55	28.1	95,107	0.03%
2022/04/11	24.1	19.65	19.2	19.77	19.75	4.9	94,877	0.01%
2022/04/08	7	19.42	25	19.67	19.80	-18	95,305	-0.02%
2022/04/07	50.3	19.53	31.1	19.74	19.30	19.2	96,001	0.02%
2022/04/06	17	19.36	36.1	19.51	19.70	-19.1	95,900	-0.02%
2022/04/01	0	0.00	36	19.28	19.30	-36	95,306	-0.04%
2022/03/31	75	19.32	27	19.26	19.20	48	94,938	0.05%
2022/03/30	8	19.05	1	19.05	19.05	7	94,025	0.01%
2022/03/28	0	0.00	6	18.74	18.95	-6	95,706	-0.01%
2022/03/25	15	18.87	6	18.85	18.75	9	96,220	0.01%
2022/03/24	12	18.95	1.5	18.97	19.00	10.5	97,646	0.01%
2022/03/23	2	18.95	24	18.95	19.00	-22	100,697	-0.02%
2022/03/22	2.2	18.70	0	0.00	18.75	2.2	100,951	0.00%
2022/03/21	23.1	18.81	4	18.83	18.80	19.1	100,950	0.02%
2022/03/18	26	18.75	73.6	18.89	19.05	-47.6	100,367	-0.05%
2022/03/17	1	18.60	50	18.52	18.65	-49	97,396	-0.05%
2022/03/16	7.3	17.95	2	18.05	17.85	5.3	96,195	0.01%
2022/03/15	3	17.80	4.6	17.60	17.80	-1.6	95,878	0.00%
2022/03/14	3	17.48	0	0.00	17.55	3	95,870	0.00%
2022/03/11	6.6	17.54	3	17.52	17.50	3.6	96,277	0.00%
2022/03/10	31	17.76	27.2	17.63	17.70	3.8	96,520	0.00%
2022/03/09	11.2	17.04	23	17.08	17.05	-11.8	95,926	-0.01%
2022/03/08	21.4	16.97	28.1	17.07	16.95	-6.7	95,709	-0.01%
2022/03/07	120.9	16.98	14.1	16.99	17.05	106.8	94,838	0.11%	大買/鉅額交易
2022/03/04	128.1	18.01	7.2	18.20	17.90	120.9	92,986	0.13%	大買/鉅額交易
2022/03/03	17	18.44	7.8	18.49	18.45	9.2	91,649	0.01%
2022/03/02	117.7	18.36	80	18.31	18.40	37.7	92,395	0.04%	大買/
2022/03/01	14	18.68	12.4	18.74	18.75	1.6	91,081	0.00%
2022/02/25	53.5	18.76	23	18.84	18.95	30.5	90,730	0.03%
2022/02/24	87.2	18.89	23	18.89	18.85	64.2	90,257	0.07%
2022/02/23	8	19.33	2	19.38	19.35	6	88,904	0.01%
2022/02/22	202.1	19.24	24.5	19.16	19.40	177.6	90,191	0.20%	大買/鉅額交易
2022/02/21	13	19.48	24	19.60	19.60	-11	91,665	-0.01%
2022/02/18	11	19.50	44	19.49	19.50	-33	96,169	-0.03%
2022/02/17	17	19.40	7	19.46	19.35	10	96,496	0.01%
2022/02/16	4	19.30	7	19.31	19.30	-3	97,777	0.00%
2022/02/15	34.5	19.31	0	0.00	19.15	34.5	100,508	0.03%
2022/02/14	26.5	19.11	22	19.12	19.20	4.5	100,398	0.00%
2022/02/11	6.3	19.24	1	19.30	19.30	5.3	99,506	0.01%
2022/02/10	11	19.14	5	19.18	19.30	6	99,021	0.01%
2022/02/09	27	19.27	27	19.27	19.30	0	98,611	0.00%
2022/02/08	5	19.16	48.1	19.24	19.25	-43.1	98,050	-0.04%
2022/02/07	7	18.85	132.2	18.89	19.10	-125.2	96,860	-0.13%	大賣/鉅額交易
2022/01/26	53	18.17	7.1	18.23	18.20	45.9	94,430	0.05%
2022/01/25	10.4	18.11	12.1	18.11	18.20	-1.7	93,985	0.00%
2022/01/24	18.2	18.01	30	18.04	18.45	-11.8	93,199	-0.01%
2022/01/21	115.7	18.36	1	18.50	18.40	114.6	91,776	0.12%	大買/鉅額交易
2022/01/20	20	18.65	2	18.60	18.75	18	90,155	0.02%
2022/01/19	31	18.92	0	0.00	18.85	31	88,874	0.03%
2022/01/18	16	18.91	7	19.04	19.10	9	87,706	0.01%
2022/01/17	10	19.00	31	19.03	18.90	-21	86,585	-0.02%
2022/01/14	173.1	18.94	385.5	18.99	18.85	-212.4	84,692	-0.25%	大買/大賣/鉅額交易
2022/01/13	42.2	18.48	129	18.62	18.65	-86.8	81,356	-0.11%	大賣/
2022/01/12	40	18.42	97.2	18.45	18.45	-57.2	79,413	-0.07%
2022/01/11	22.3	18.07	77	18.08	18.25	-54.7	76,726	-0.07%
2022/01/10	11	17.30	0	0.00	17.35	11	73,683	0.01%
2022/01/07	31.2	17.32	0	0.00	17.30	31.2	73,695	0.04%
2022/01/06	4.5	17.22	0	0.00	17.25	4.5	73,345	0.01%
2022/01/05	11.4	17.20	0	0.00	17.20	11.4	73,189	0.02%
2022/01/04	23	17.07	4	17.10	17.10	19	73,110	0.03%
2022/01/03	75.2	17.28	0	0.00	17.15	75.2	72,981	0.10%
2021/12/30	48	17.47	40	17.46	17.50	8	71,626	0.01%
2021/12/29	26	17.27	24	17.50	17.60	2	70,492	0.00%
2021/12/28	7	17.08	27.5	17.00	17.10	-20.5	69,355	-0.03%
2021/12/27	3	16.85	1.5	16.90	16.90	1.5	68,922	0.00%
2021/12/24	2	16.90	2	16.75	16.85	0	69,645	0.00%
2021/12/23	10	16.61	3	16.70	16.70	7	69,265	0.01%
2021/12/22	20	16.58	3	16.62	16.65	17	68,755	0.02%
2021/12/21	4	16.55	2	16.65	16.60	2	67,626	0.00%
2021/12/20	31	16.60	0	0.00	16.55	31	67,018	0.05%
2021/12/17	8.1	16.86	45.5	16.84	16.85	-37.4	65,735	-0.06%
2021/12/16	43	16.48	0	0.00	16.50	43	62,859	0.07%
2021/12/15	6	16.56	2	16.60	16.55	4	63,353	0.01%
2021/12/14	6	16.51	100	16.50	16.60	-94	64,095	-0.15%
2021/12/13	113	16.66	0	0.00	16.65	113	65,341	0.17%	大買/鉅額交易
2021/12/10	9	16.68	0	0.00	16.60	9	65,336	0.01%
2021/12/09	1	16.50	4	16.63	16.65	-3	66,257	0.00%
2021/12/08	16.2	16.61	3	16.65	16.50	13.2	66,982	0.02%
2021/12/07	7	16.43	2	16.70	16.70	5	66,222	0.01%
2021/12/06	2	16.45	22.1	16.50	16.45	-20.1	65,707	-0.03%
2021/12/03	5	16.38	8	16.46	16.35	-3	65,448	0.00%
2021/12/02	14.1	16.10	0	0.00	16.15	14.1	65,049	0.02%
2021/12/01	10.2	16.16	2	16.18	16.25	8.2	64,906	0.01%
2021/11/30	40.1	16.12	0	0.00	16.40	40.1	64,479	0.06%
2021/11/29	17	16.08	12	16.02	16.20	5	64,003	0.01%
2021/11/26	191.7	16.38	38	16.42	16.35	153.7	63,263	0.24%	大買/鉅額交易
2021/11/25	14	16.68	0	0.00	16.80	14	62,823	0.02%
2021/11/24	15	17.00	17	16.94	16.80	-2	63,421	0.00%
2021/11/23	12	16.93	12	16.73	16.80	0	62,961	0.00%
2021/11/22	24	16.65	45	16.67	16.70	-21	62,204	-0.03%
2021/11/19	53	16.87	109.1	16.87	16.85	-56	61,861	-0.09%	大賣/
2021/11/18	47	17.19	43	17.18	17.10	4	60,633	0.01%
2021/11/17	79	16.60	180.2	16.83	16.95	-101.2	58,267	-0.17%	大賣/鉅額交易
2021/11/16	10	15.42	20	15.40	15.65	-10	54,411	-0.02%
2021/11/15	238	15.58	89.2	15.56	15.60	148.8	54,942	0.27%	大買/鉅額交易
2021/11/12	27	15.11	128	15.19	15.30	-101	53,620	-0.19%	大賣/鉅額交易
2021/11/11	17	14.48	56	14.58	14.50	-39	51,294	-0.08%
2021/11/10	6.4	14.32	1	14.35	14.35	5.4	53,352	0.01%
2021/11/09	6	14.26	10	14.30	14.30	-4	56,846	-0.01%
2021/11/08	1	14.25	13	14.29	14.30	-12	57,001	-0.02%
2021/11/05	0	0.00	5	14.15	14.15	-5	58,065	-0.01%
2021/11/04	5	14.15	0	0.00	14.15	5	59,407	0.01%
2021/11/03	1	14.10	5	14.15	14.15	-4	60,455	-0.01%
2021/11/01	38.1	14.16	30	14.20	14.10	8.1	61,653	0.01%
2021/10/29	15	14.25	12	14.24	14.20	3	61,686	0.00%
2021/10/28	8.2	14.30	0	0.00	14.35	8.2	61,681	0.01%
2021/10/27	0	0.00	8	14.30	14.30	-8	61,901	-0.01%
2021/10/26	20	14.30	5.8	14.25	14.30	14.2	62,189	0.02%
2021/10/25	10	14.20	5	14.20	14.15	5	62,115	0.01%
2021/10/22	5	14.10	1	14.10	14.15	4	63,530	0.01%
2021/10/21	3	14.15	0.2	14.15	14.15	2.8	64,559	0.00%
2021/10/20	4	14.15	1	14.20	14.15	3	64,956	0.00%
2021/10/19	13	14.20	6.2	14.25	14.25	6.8	65,046	0.01%
2021/10/18	8	14.21	1	14.20	14.20	7	65,164	0.01%
2021/10/15	0	0.00	50	14.10	14.10	-50	65,357	-0.08%
2021/10/14	1	14.00	5	14.05	14.00	-4	66,634	-0.01%
2021/10/13	1	14.05	0	0.00	14.10	1	68,350	0.00%
2021/10/12	0	0.00	6	14.17	14.20	-6	70,419	-0.01%
2021/10/08	0	0.00	102	14.15	14.15	-102	70,965	-0.14%	大賣/鉅額交易
2021/10/07	0	0.00	100	14.15	14.10	-100	71,561	-0.14%
2021/10/06	11	13.93	0	0.00	14.00	11	72,631	0.02%
2021/10/05	23	13.86	2	13.85	13.95	21	73,764	0.03%
2021/10/04	21	13.91	2	14.00	13.90	19	74,530	0.03%
2021/10/01	273	13.99	10	14.00	14.00	263	76,499	0.34%	大買/鉅額交易
2021/09/30	100	14.05	103	14.15	14.20	-3	76,853	0.00%	大賣/
2021/09/29	33.1	14.02	210	14.05	14.05	-176.9	77,139	-0.23%	大賣/鉅額交易
2021/09/28	21	14.12	0	0.00	14.20	21	77,236	0.03%
2021/09/27	12	14.15	52	14.20	14.20	-40	77,492	-0.05%
2021/09/24	6	14.07	12	14.08	14.10	-6	77,668	-0.01%
2021/09/23	6	14.18	10	14.13	14.10	-4	77,779	-0.01%
2021/09/22	62.1	13.90	20	14.00	14.10	42.1	78,426	0.05%
2021/09/17	16.5	14.40	33	14.27	14.25	-16.5	78,310	-0.02%
2021/09/16	46.4	14.52	60	14.56	14.50	-13.6	77,892	-0.02%
2021/09/15	6	14.25	1.2	14.34	14.35	4.8	76,980	0.01%
2021/09/14	3	14.35	19	14.21	14.30	-16	78,401	-0.02%
2021/09/13	150	14.12	197	14.11	14.10	-47	80,629	-0.06%	大買/大賣/
2021/09/09	0	0.00	5	13.75	13.80	-5	81,822	-0.01%
2021/09/08	1.1	13.76	0	0.00	13.75	1.1	81,808	0.00%
2021/09/07	2	13.70	2	13.80	13.85	0	81,940	0.00%
2021/09/06	106.4	13.85	3	13.85	13.80	103.4	81,919	0.13%	大買/鉅額交易
2021/09/03	6.1	13.90	8	13.90	13.95	-1.9	81,961	0.00%
2021/09/02	30	13.81	0	0.00	13.75	30	82,377	0.04%
2021/09/01	8.1	14.08	2.2	14.06	14.10	5.9	81,731	0.01%
2021/08/31	18	14.07	194	14.19	14.20	-176	81,436	-0.22%	大賣/鉅額交易
2021/08/30	1	13.95	27	14.10	14.20	-26	81,177	-0.03%
2021/08/27	33	13.80	125	13.72	13.80	-92	80,857	-0.11%	大賣/
2021/08/26	15	13.55	0	0.00	13.65	15	80,751	0.02%
2021/08/25	1	13.60	41	13.45	13.65	-40	81,508	-0.05%
2021/08/24	5	13.24	124	13.34	13.40	-119	81,434	-0.15%	大賣/鉅額交易
2021/08/23	101	13.25	109	13.34	13.35	-8	82,123	-0.01%	大買/大賣/
2021/08/20	1	12.95	339	13.09	13.15	-338	82,382	-0.41%	大賣/鉅額交易
2021/08/19	135.1	13.25	2	13.45	13.20	133.1	82,509	0.16%	大買/鉅額交易
2021/08/18	164	13.54	26	13.58	13.60	138	81,570	0.17%	大買/鉅額交易
2021/08/17	20	13.58	23	13.51	13.65	-3	81,339	0.00%
2021/08/16	176	13.76	16.3	13.86	13.70	159.7	80,832	0.20%	大買/鉅額交易
2021/08/13	13	14.27	70	14.09	14.30	-57	78,735	-0.07%
2021/08/12	4	13.85	0	0.00	13.85	4	76,171	0.01%
2021/08/11	10	13.85	2.2	14.05	13.90	7.8	77,421	0.01%
2021/08/10	46	13.78	51	13.75	13.85	-5	79,013	-0.01%
2021/08/09	4	14.20	0	0.00	14.15	4	81,499	0.00%
2021/08/06	19	14.20	35	14.19	14.25	-16	82,427	-0.02%
2021/08/05	10.2	14.25	2.5	14.25	14.25	7.7	84,791	0.01%
2021/08/04	6	14.20	3	14.20	14.25	3	90,808	0.00%
2021/08/03	0	0.00	1	14.10	14.20	-1	95,849	0.00%
2021/08/02	3	14.07	2.1	14.05	14.20	0.9	98,894	0.00%
2021/07/30	25	14.08	101	14.15	14.10	-76	99,430	-0.08%	大賣/
2021/07/29	0	0.00	100	13.95	14.10	-100	100,379	-0.10%
2021/07/28	332	13.73	106	13.60	13.85	226	102,409	0.22%	大買/大賣/鉅額交易
2021/07/27	255	14.07	112.6	14.05	13.95	142.4	106,150	0.13%	大買/大賣/鉅額交易
2021/07/26	20	14.32	25	14.52	14.25	-5	107,347	0.00%
2021/07/23	1	14.35	50	14.35	14.40	-49	109,081	-0.04%
2021/07/22	5	14.22	50	14.20	14.20	-45	111,678	-0.04%
2021/07/21	320	14.03	3	14.15	14.10	317	114,878	0.28%	大買/鉅額交易
2021/07/20	226	14.10	1.8	14.10	14.15	224.2	120,639	0.19%	大買/鉅額交易
2021/07/19	171	14.49	30	14.73	14.45	141	121,839	0.12%	大買/鉅額交易
2021/07/16	218	14.74	459.7	14.34	14.70	-241.7	123,822	-0.20%	大買/大賣/鉅額交易
2021/07/15	13	14.06	385	14.16	14.20	-372	122,551	-0.30%	大賣/鉅額交易
2021/07/14	15	13.88	5	13.95	13.95	10	122,986	0.01%
2021/07/13	43	13.96	58.8	13.88	13.80	-15.8	124,648	-0.01%
2021/07/12	2	13.90	58	14.05	13.95	-56	124,581	-0.04%
2021/07/09	16	13.73	15	13.83	13.70	1	124,502	0.00%
2021/07/08	8	13.78	243.8	13.73	13.95	-235.8	124,941	-0.19%	大賣/鉅額交易
2021/07/07	125	13.41	38	13.45	13.50	87	124,426	0.07%	大買/
2021/07/06	6	13.29	25	13.30	13.30	-19	126,833	-0.01%
2021/07/05	241	13.20	101.4	13.20	13.25	139.6	126,659	0.11%	大買/大賣/鉅額交易
2021/07/02	0	0.00	11	13.10	13.15	-11	126,296	-0.01%
2021/07/01	3	13.05	5	13.15	13.05	-2	126,328	0.00%
2021/06/30	0	0.00	110	13.10	13.15	-110	126,167	-0.09%	大賣/鉅額交易
2021/06/29	110	12.95	23	13.09	13.00	87	126,127	0.07%	大買/
2021/06/28	13	13.18	117	13.19	13.20	-104	125,824	-0.08%	大賣/鉅額交易
2021/06/25	11	12.95	27.3	12.92	12.95	-16.3	125,374	-0.01%
2021/06/24	3	12.83	0	0.00	12.80	3	125,396	0.00%
2021/06/23	52	12.80	241	12.90	12.85	-189	126,305	-0.15%	大賣/鉅額交易
2021/06/22	2	12.85	119	12.63	12.65	-117	126,230	-0.09%	大賣/鉅額交易
2021/06/21	37	12.20	0	0.00	12.15	37	123,178	0.03%
2021/06/18	13	12.25	0	0.00	12.25	13	122,899	0.01%
2021/06/17	0.3	12.40	103	12.40	12.45	-102.7	122,509	-0.08%	大賣/鉅額交易
2021/06/16	105	12.30	0.1	12.35	12.35	104.9	124,544	0.08%	大買/鉅額交易
2021/06/15	111	12.40	2	12.40	12.40	109	124,700	0.09%	大買/鉅額交易
2021/06/11	5	12.45	11	12.50	12.50	-6	124,890	0.00%
2021/06/10	1	12.35	9	12.41	12.45	-8	125,395	-0.01%
2021/06/09	51	12.40	22	12.45	12.45	29	126,284	0.02%
2021/06/08	0	0.00	8	12.55	12.55	-8	126,469	-0.01%
2021/06/07	152	12.50	9	12.47	12.50	143	128,135	0.11%	大買/鉅額交易
2021/06/04	50.6	12.55	40.2	12.66	12.65	10.4	128,650	0.01%
2021/06/03	2	12.70	6	12.71	12.70	-4	129,597	0.00%
2021/06/02	68	12.70	102	12.80	12.75	-34	130,004	-0.03%	大賣/
2021/06/01	101	12.55	204	12.53	12.60	-103	129,273	-0.08%	大買/大賣/鉅額交易
2021/05/31	89	12.45	0.3	12.40	12.45	88.7	129,332	0.07%
2021/05/28	6	12.30	367	12.27	12.30	-361	128,901	-0.28%	大賣/鉅額交易
2021/05/27	107	12.05	1	12.10	12.10	106	128,298	0.08%	大買/鉅額交易
2021/05/26	1	12.25	185	12.21	12.20	-184	128,177	-0.14%	大賣/鉅額交易
2021/05/25	16	12.14	13.5	12.14	12.10	2.5	128,520	0.00%
2021/05/24	9	11.99	21	11.90	12.05	-12	128,334	-0.01%
2021/05/21	50.3	11.95	164	12.06	12.05	-113.7	128,303	-0.09%	大賣/鉅額交易
2021/05/20	112	11.85	1	11.75	11.85	111	127,584	0.09%	大買/鉅額交易
2021/05/19	40.5	11.93	8	11.98	11.95	32.5	126,812	0.03%
2021/05/18	33	11.93	458	11.98	12.10	-425	125,810	-0.34%	大賣/鉅額交易
2021/05/17	237	11.39	240	11.49	11.20	-3	123,704	0.00%	大買/大賣/
2021/05/14	405	12.05	325	12.14	12.10	80	119,729	0.07%	大買/大賣/
2021/05/13	254	12.14	137	12.15	12.10	117	117,481	0.10%	大買/大賣/鉅額交易
2021/05/12	225.1	12.58	65	12.98	12.40	160.1	114,416	0.14%	大買/鉅額交易
2021/05/11	365	13.05	96	13.26	13.00	269	108,102	0.25%	大買/鉅額交易
2021/05/10	33	13.34	263.5	13.29	13.35	-230.5	102,931	-0.22%	大賣/鉅額交易
2021/05/07	32	12.72	44	12.78	12.85	-12	100,112	-0.01%
2021/05/06	23	12.68	1	12.75	12.75	22	99,754	0.02%
2021/05/05	45	12.58	33	12.68	12.60	12	98,452	0.01%
2021/05/04	466.1	12.36	152	12.47	12.35	314.1	96,151	0.33%	大買/大賣/鉅額交易
2021/05/03	130.1	13.12	13	13.00	13.00	117.1	91,250	0.13%	大買/鉅額交易
2021/04/29	190	13.04	133	12.95	13.05	57	89,321	0.06%	大買/大賣/
2021/04/28	195	13.15	22	13.14	13.15	173	86,923	0.20%	大買/鉅額交易
2021/04/27	70	13.38	43.4	13.36	13.45	26.7	84,339	0.03%
2021/04/26	391.3	13.36	54.1	13.35	13.50	337.2	80,862	0.42%	大買/鉅額交易
2021/04/23	42	12.16	23	12.12	12.30	19	74,293	0.03%
2021/04/22	186.1	11.94	412	12.14	11.85	-225.9	72,104	-0.31%	大買/大賣/鉅額交易
2021/04/21	75	11.71	13	11.73	11.75	62	68,469	0.09%
2021/04/20	41.6	11.81	30.1	11.75	11.80	11.5	68,119	0.02%
2021/04/19	15	11.72	6.3	11.48	11.80	8.8	67,727	0.01%
2021/04/16	26	11.21	2	11.25	11.25	24	67,623	0.04%
2021/04/15	25	11.20	11	11.15	11.25	14	67,182	0.02%
2021/04/14	44.6	11.00	31	11.02	11.05	13.6	66,270	0.02%
2021/04/13	28.1	11.18	12.5	11.10	11.05	15.6	65,355	0.02%
2021/04/12	10.1	10.90	67.6	10.97	11.15	-57.5	63,818	-0.09%
2021/04/09	40.4	10.36	11.1	10.35	10.40	29.3	60,551	0.05%
2021/04/08	10	10.40	1	10.40	10.40	9	60,532	0.01%
2021/04/07	15	10.40	22	10.41	10.45	-7	61,313	-0.01%
2021/04/06	30	10.52	0	0.00	10.45	30	61,136	0.05%
2021/04/01	11	10.54	3	10.53	10.50	8	60,829	0.01%
2021/03/31	7	10.40	1	10.45	10.50	6	60,761	0.01%
2021/03/30	35	10.37	3	10.40	10.40	32	61,195	0.05%
2021/03/29	5	10.46	2	10.45	10.50	3	61,482	0.00%
2021/03/26	14	10.60	24	10.52	10.50	-10	62,181	-0.02%
2021/03/25	7	10.23	38	10.41	10.50	-31	62,038	-0.05%
2021/03/24	0	0.00	1	10.20	10.20	-1	62,349	0.00%
2021/03/23	2	10.20	7	10.24	10.20	-5	62,367	-0.01%
2021/03/22	2	10.15	23	10.11	10.15	-21	62,486	-0.03%
2021/03/19	0	0.00	8	10.11	10.00	-8	62,256	-0.01%
2021/03/18	2	10.00	18	9.99	10.00	-16	60,575	-0.03%
2021/03/17	4	10.00	6	10.05	10.05	-2	60,896	0.00%
2021/03/16	16	10.14	69	10.15	10.10	-53	60,755	-0.09%
2021/03/15	131	10.09	63	10.01	10.10	68	60,452	0.11%	大買/
2021/03/12	16	9.81	1	9.83	9.87	15	59,766	0.03%
2021/03/11	26	9.89	114.4	9.94	9.83	-88.4	60,524	-0.15%	大賣/
2021/03/10	102	9.81	11	9.81	9.80	91	59,580	0.15%	大買/
2021/03/09	50	9.73	67	9.66	9.70	-17	58,773	-0.03%
2021/03/08	0	0.00	63	9.49	9.46	-63	57,704	-0.11%
2021/03/05	2	9.39	2	9.45	9.44	0	57,289	0.00%
2021/03/04	3	9.37	2	9.46	9.45	1	58,862	0.00%
2021/03/03	10	9.35	20	9.40	9.42	-10	58,451	-0.02%
2021/03/02	38	9.33	0	9.28	9.28	38	57,903	0.07%
2021/02/26	123	9.37	0	0.00	9.30	123	57,908	0.21%	大買/鉅額交易
2021/02/25	3	9.37	19	9.48	9.55	-16	56,837	-0.03%
2021/02/24	5	9.32	29	9.33	9.31	-24	55,825	-0.04%
2021/02/23	17	9.26	7.4	9.23	9.29	9.6	55,424	0.02%
2021/02/22	7	9.21	0	0.00	9.20	7	54,947	0.01%
2021/02/18	12	9.22	21	9.22	9.25	-9	54,667	-0.02%
2021/02/17	17	9.16	10	9.17	9.19	7	54,240	0.01%
2021/02/05	0	0.00	5	9.03	9.06	-5	53,406	-0.01%
2021/02/04	0	0.00	2	9.04	9.03	-2	53,389	0.00%
2021/02/03	6	9.02	0	0.00	9.05	6	53,773	0.01%
2021/02/02	24	8.99	0.4	8.95	8.95	23.6	53,969	0.04%
2021/02/01	5	8.95	5	8.94	8.93	0	53,717	0.00%
2021/01/29	1.4	8.97	2	8.96	8.92	-0.6	53,647	0.00%
2021/01/28	19	8.95	0	0.00	8.94	19	53,137	0.04%
2021/01/27	2	9.05	0	0.00	9.01	2	52,475	0.00%
2021/01/26	7	9.03	1	9.04	9.04	6	52,234	0.01%
2021/01/22	13	9.04	0	0.00	9.04	13	51,816	0.03%
2021/01/21	1	9.09	2	9.06	9.06	-1	51,422	0.00%
2021/01/20	3.4	9.13	37	9.19	9.06	-33.6	51,121	-0.07%
2021/01/19	0	0.00	1	9.32	9.31	-1	50,347	0.00%
2021/01/18	2	9.21	10	9.15	9.25	-8	50,015	-0.02%
2021/01/15	1	9.33	70	9.38	9.28	-69	49,517	-0.14%
2021/01/14	12	9.47	0	0.00	9.46	12	49,113	0.02%
2021/01/13	80	9.52	1	9.52	9.51	79	48,581	0.16%
2021/01/12	145	9.50	5	9.55	9.47	140	47,754	0.29%	大買/鉅額交易
2021/01/11	105	9.71	26	9.67	9.71	79	46,504	0.17%	大買/
2021/01/08	11	9.39	370	9.33	9.41	-359	44,014	-0.82%	大賣/鉅額交易
2021/01/07	20	9.34	10	9.32	9.29	10	43,079	0.02%
2021/01/06	1	9.33	2	9.31	9.28	-1	42,418	0.00%
2021/01/05	71	9.21	5	9.24	9.24	66	41,546	0.16%
2021/01/04	10	9.21	27	9.24	9.24	-17	41,129	-0.04%
2020/12/31	196	9.30	21	9.38	9.30	175	40,631	0.43%	大買/鉅額交易
2020/12/30	115	9.37	62	9.35	9.38	53	39,974	0.13%	大買/
2020/12/29	6	9.19	10	9.21	9.18	-4	38,800	-0.01%
2020/12/28	2	9.18	49	9.17	9.17	-47	38,423	-0.12%
2020/12/25	20	9.25	37.4	9.24	9.20	-17.4	38,192	-0.05%
2020/12/24	0.9	9.20	11	9.18	9.22	-10.1	37,695	-0.03%
2020/12/23	5	9.03	10	9.19	9.19	-5	36,409	-0.01%
2020/12/22	1	9.09	20	9.09	9.05	-19	35,227	-0.05%
2020/12/21	26	9.06	0	0.00	9.11	26	34,095	0.08%
2020/12/18	4	9.18	26	9.15	9.04	-22	32,588	-0.07%
2020/12/17	8	9.10	37	9.09	9.15	-29	30,533	-0.09%
2020/12/16	0	0.00	3	9.08	9.10	-3	29,857	-0.01%
2020/12/15	0	0.00	17	8.96	8.94	-17	29,180	-0.06%
2020/12/14	9	9.06	1	9.05	9.06	8	28,503	0.03%
2020/12/11	1	9.06	1,502	9.06	9.07	-1,501	27,831	-5.39%	大賣/鉅額交易
2020/12/10	21	8.95	22	8.96	8.96	-1	26,740	0.00%
2020/12/09	14	8.88	9	8.92	8.90	5	26,316	0.02%
2020/12/08	107	8.95	16.6	9.01	8.95	90.4	25,947	0.35%	大買/
2020/12/07	15.1	9.11	502.8	9.12	9.13	-487.7	25,171	-1.94%	大賣/鉅額交易
2020/12/04	67	8.99	650.1	8.99	9.00	-583.1	23,819	-2.45%	大賣/鉅額交易
2020/12/03	7	8.91	0	0.00	8.92	7	22,879	0.03%
2020/12/02	13	8.87	6	8.84	8.93	7	22,440	0.03%
2020/12/01	21	8.86	0	0.00	8.88	21	21,754	0.10%
2020/11/30	124	8.83	0	0.00	8.92	124	21,563	0.58%	大買/鉅額交易
2020/11/27	6	8.73	0	0.00	8.74	6	19,732	0.03%
2020/11/26	16	8.69	0.1	8.69	8.71	15.9	19,422	0.08%
2020/11/25	101	8.72	0	0.00	8.68	101	19,619	0.51%	大買/鉅額交易
2020/11/24	101	8.66	5	8.65	8.69	96	19,222	0.50%	大買/
2020/11/20	10	8.63	10	8.64	8.64	0	18,889	0.00%
2020/11/18	0	0.00	10	8.69	8.72	-10	18,609	-0.05%
2020/11/17	15	8.66	0	0.00	8.66	15	18,466	0.08%
2020/11/16	10	8.65	0	0.00	8.68	10	18,839	0.05%
2020/11/13	10.4	8.63	0	0.00	8.64	10.4	18,914	0.06%
2020/11/12	10	8.71	0	0.00	8.69	10	18,904	0.05%
2020/11/11	1,978	8.75	113	8.78	8.79	1,865	18,722	9.96%	大買/大賣/鉅額交易
2020/11/10	25	8.67	0	0.00	8.67	25	18,183	0.14%
2020/11/05	3	8.54	0	0.00	8.52	3	17,546	0.02%
2020/11/04	0.6	8.52	2	8.54	8.49	-1.4	17,619	-0.01%
2020/11/02	0.5	8.44	0	0.00	8.46	0.5	17,998	0.00%
2020/10/30	21	8.40	0	0.00	8.38	21	18,094	0.12%
2020/10/29	15	8.40	0	0.00	8.44	15	17,946	0.08%
2020/10/28	0	0.00	10	8.48	8.50	-10	17,975	-0.06%
2020/10/27	0.3	8.52	0	0.00	8.52	0.3	18,143	0.00%
2020/10/26	0	0.00	0.1	8.50	8.53	-0.1	18,447	0.00%
2020/10/21	0	0.00	18.2	8.51	8.50	-18.2	18,834	-0.10%
2020/10/20	0	0.00	1	8.49	8.49	-1	19,061	-0.01%
2020/10/19	0	0.00	5	8.52	8.50	-5	19,162	-0.03%
2020/10/16	0	0.00	12	8.48	8.42	-12	19,418	-0.06%
2020/10/15	0	0.00	1	8.44	8.42	-1	19,745	-0.01%
2020/10/14	6	8.53	0	0.00	8.47	6	19,782	0.03%
2020/09/29	0	0.00	2	8.52	8.51	-2	21,984	-0.01%
2020/09/28	2	8.38	0	0.00	8.41	2	22,689	0.01%
2020/09/24	0	0.00	2	8.21	8.21	-2	25,377	-0.01%
2020/09/23	0	0.00	6	8.43	8.46	-6	25,610	-0.02%
2020/09/18	0	0.00	97.3	8.70	8.65	-97.3	26,412	-0.37%
2020/09/16	1	8.72	5	8.74	8.74	-4	26,213	-0.02%
2020/09/15	5	8.75	0	0.00	8.75	5	26,226	0.02%
2020/09/14	0.5	8.76	0	0.00	8.77	0.5	26,778	0.00%
2020/09/11	0	0.00	130	8.78	8.77	-130	26,860	-0.48%	大賣/鉅額交易
2020/09/10	1	8.70	108	8.70	8.70	-107	26,718	-0.40%	大賣/鉅額交易
2020/09/08	650	8.66	1	8.65	8.66	649	27,064	2.40%	大買/鉅額交易
2020/09/04	1	8.60	1	8.58	8.58	0	27,860	0.00%
2020/09/03	8	8.59	0	0.00	8.59	8	27,964	0.03%
2020/09/02	2	8.59	2	8.57	8.57	0	27,849	0.00%
2020/09/01	0	0.00	4	8.60	8.60	-4	28,084	-0.01%
2020/08/26	7	8.57	0	0.00	8.58	7	28,682	0.02%
2020/08/25	2	8.58	0	0.00	8.58	2	29,029	0.01%
2020/08/20	6	8.45	0	0.00	8.41	6	29,657	0.02%
2020/08/19	7	8.69	6	8.67	8.65	1	29,248	0.00%
2020/08/17	0	0.00	20	8.69	8.70	-20	29,196	-0.07%
2020/08/14	5	8.65	4	8.62	8.66	1	29,191	0.00%
2020/08/12	2	8.67	0	0.00	8.68	2	29,449	0.01%
2020/08/11	2	8.69	0	0.00	8.68	2	29,567	0.01%
2020/08/10	102	8.71	10	8.74	8.72	92	29,663	0.31%	大買/
2020/08/07	0	0.00	7	8.62	8.66	-7	29,659	-0.02%
2020/08/06	13	8.68	15.2	8.68	8.71	-2.2	29,540	-0.01%
2020/08/05	13	8.64	0	0.00	8.63	13	29,537	0.04%
2020/08/04	3	8.61	11	8.59	8.58	-8	29,689	-0.03%
2020/08/03	1	8.54	0	0.00	8.53	1	29,707	0.00%
2020/07/30	9	8.65	1	8.69	8.66	8	29,583	0.03%
2020/07/29	2	8.75	0	0.00	8.75	2	29,487	0.01%
2020/07/28	5	8.58	0	0.00	8.59	5	29,815	0.02%
2020/07/24	3	8.76	0	0.00	8.75	3	30,314	0.01%
2020/07/23	0	0.00	4	8.86	8.86	-4	30,505	-0.01%
2020/07/22	6	8.86	0	0.00	8.90	6	30,663	0.02%
2020/07/21	5	8.88	1	8.85	8.85	4	30,465	0.01%
2020/07/20	7	8.92	3	8.89	8.94	4	30,241	0.01%
2020/07/17	5	8.91	1	8.90	8.91	4	30,297	0.01%
2020/07/16	1	8.86	10	8.91	8.87	-9	30,725	-0.03%
2020/07/15	2	8.88	42	8.86	8.86	-40	30,708	-0.13%
2020/07/14	20	8.89	102	8.88	8.88	-82	30,875	-0.27%	大賣/
2020/07/13	23	8.79	0	0.00	8.81	23	31,115	0.07%
2020/07/10	5	8.72	4	8.73	8.75	1	31,523	0.00%
2020/07/09	9	8.86	4.5	8.88	8.83	4.5	31,610	0.01%
2020/07/08	1	8.91	0	0.00	8.92	1	31,802	0.00%
2020/07/07	56	8.97	57	8.93	8.94	-1	31,687	0.00%
2020/07/06	18	9.03	19	9.03	9.04	-1	31,066	0.00%
2020/07/03	38	9.46	2	9.47	9.47	36	29,825	0.12%
2020/07/02	27	9.46	0	0.00	9.48	27	28,526	0.09%
2020/07/01	25	9.47	5	9.48	9.48	20	28,038	0.07%
2020/06/30	2	9.40	5	9.46	9.46	-3	27,582	-0.01%
2020/06/24	0	0.00	5	9.39	9.34	-5	27,915	-0.02%
2020/06/23	7	9.37	1	9.38	9.33	6	28,234	0.02%
2020/06/22	11	9.32	1	9.31	9.32	10	28,295	0.04%
2020/06/19	104	9.36	0	0.00	9.26	104	28,847	0.36%	大買/鉅額交易
2020/06/18	20	9.36	1	9.33	9.40	19	28,729	0.07%
2020/06/17	5	9.42	0	0.00	9.40	5	28,912	0.02%
2020/06/16	6	9.37	0	0.00	9.39	6	29,766	0.02%
2020/06/15	6	9.29	13	9.33	9.27	-7	31,261	-0.02%
2020/06/12	6	9.06	21	9.04	9.16	-15	31,650	-0.05%
2020/06/11	32	9.36	0	0.00	9.20	32	32,027	0.10%
2020/06/10	3	9.46	5.5	9.45	9.47	-2.5	31,963	-0.01%
2020/06/09	20	9.48	0	0.00	9.48	20	33,030	0.06%
2020/06/08	0	0.00	4	9.49	9.49	-4	33,656	-0.01%
2020/06/05	5	9.36	3	9.36	9.40	2	33,743	0.01%
2020/06/04	2	9.38	12	9.37	9.36	-10	34,278	-0.03%
2020/06/03	10	9.30	3	9.30	9.30	7	34,614	0.02%
2020/06/02	15	9.16	50	9.16	9.14	-35	34,369	-0.10%
2020/06/01	41	9.14	44	9.14	9.11	-3	34,332	-0.01%
2020/05/28	2	9.00	0	0.00	9.00	2	33,815	0.01%
2020/05/27	0	0.00	2	9.06	9.07	-2	33,948	-0.01%
2020/05/26	0	0.00	4	9.05	9.02	-4	34,214	-0.01%
2020/05/25	3	8.95	1	8.96	8.97	2	34,322	0.01%
2020/05/22	1	8.95	10	8.93	8.93	-9	34,457	-0.03%
2020/05/21	12	9.07	0	0.00	9.01	12	34,522	0.03%
2020/05/20	132	9.04	1	9.01	9.02	131	34,534	0.38%	大買/鉅額交易
2020/05/19	2	9.01	2	9.02	9.00	0	34,542	0.00%
2020/05/18	50	8.96	10	8.95	8.95	40	34,373	0.12%
2020/05/14	0	0.00	5	9.03	8.99	-5	34,006	-0.01%
2020/05/13	0	0.00	1	9.02	9.04	-1	33,834	0.00%
2020/05/12	0	0.00	3	9.03	9.04	-3	33,932	-0.01%
2020/05/11	5	9.13	7	9.11	9.10	-2	33,846	-0.01%
2020/05/08	1	9.03	5	9.05	8.98	-4	33,671	-0.01%
2020/05/07	0	0.00	20	8.99	8.93	-20	33,666	-0.06%
2020/05/06	0	0.00	10	8.93	8.90	-10	33,670	-0.03%
2020/05/05	0	0.00	11	8.94	8.92	-11	33,636	-0.03%
2020/05/04	22	8.86	2	8.88	8.93	20	33,672	0.06%
2020/04/30	2	9.07	5	9.08	9.06	-3	33,466	-0.01%
2020/04/29	20	8.99	9	8.97	8.98	11	33,376	0.03%
2020/04/28	0.8	8.76	16	8.73	8.76	-15.2	33,328	-0.05%
2020/04/24	1	8.42	0	0.00	8.40	1	34,012	0.00%
2020/04/23	2	8.40	2	8.45	8.43	0	34,060	0.00%
2020/04/21	15	8.29	998	8.31	8.36	-983	33,923	-2.90%	大賣/鉅額交易
2020/04/20	4	8.60	0	0.00	8.56	4	33,551	0.01%
2020/04/17	0	0.00	7.4	8.62	8.60	-7.4	33,599	-0.02%
2020/04/16	8	8.55	0	0.00	8.51	8	33,464	0.02%
2020/04/15	3	8.65	0	0.00	8.66	3	33,094	0.01%
2020/04/14	45	8.49	2	8.49	8.51	43	32,751	0.13%
2020/04/13	21	8.36	17	8.36	8.35	4	32,360	0.01%
2020/04/10	1,003	8.09	0	0.00	8.13	1,003	31,789	3.16%	大買/鉅額交易
2020/04/09	0	0.00	1	7.93	7.95	-1	31,596	0.00%
2020/04/08	0.4	7.83	0	0.00	7.83	0.4	31,500	0.00%
2020/04/07	1	7.72	0	0.00	7.76	1	31,386	0.00%
2020/04/06	1	7.62	1	7.62	7.65	0	31,416	0.00%
2020/03/31	4	7.69	0	0.00	7.42	4	31,109	0.01%
2020/03/30	0	0.00	0	7.77	7.74	0	30,327	0.00%
2020/03/27	11	7.83	5	7.90	7.81	6	30,076	0.02%
2020/03/26	2	7.55	3	7.52	7.60	-1	29,712	0.00%
2020/03/25	10	7.56	7	7.58	7.54	3	29,961	0.01%
2020/03/24	1	7.38	1	7.24	7.26	0	29,536	0.00%
2020/03/23	2	7.04	0	0.00	7.01	2	29,297	0.01%
2020/03/20	3	7.41	4	7.42	7.35	-1	29,208	0.00%
2020/03/19	34	7.03	0	0.00	6.90	34	28,477	0.12%
2020/03/18	11	7.57	0	0.00	7.50	11	27,654	0.04%
2020/03/17	11	7.64	0	0.00	7.60	11	27,212	0.04%
2020/03/16	5.3	8.04	1	8.10	7.93	4.3	26,615	0.02%
2020/03/13	24	7.98	12	7.94	8.29	12	26,174	0.05%
2020/03/12	16	8.68	52	8.58	8.56	-36	24,977	-0.14%
2020/03/11	8	8.96	0.1	9.00	8.97	7.9	24,337	0.03%
2020/03/10	19	8.93	2	9.00	9.00	17	24,120	0.07%
2020/03/09	23	9.04	0	0.00	9.03	23	23,767	0.10%
2020/03/06	1	9.18	0	0.00	9.18	1	23,205	0.00%
2020/03/05	0	0.00	5.3	9.34	9.36	-5.3	23,122	-0.02%
2020/03/04	1	9.26	0	0.00	9.26	1	23,182	0.00%
2020/03/03	3	9.16	0	0.00	9.17	3	23,128	0.01%
2020/03/02	2	9.12	0	0.00	9.10	2	23,074	0.01%
2020/02/27	4	9.17	5	9.19	9.16	-1	23,444	0.00%
2020/02/26	5	9.16	0	0.00	9.21	5	23,176	0.02%
2020/02/25	6	9.26	0	0.00	9.24	6	23,013	0.03%
2020/02/24	4	9.28	0	0.00	9.30	4	23,082	0.02%
2020/02/21	2	9.37	0	0.00	9.36	2	22,923	0.01%
2020/02/20	1	9.43	0	0.00	9.41	1	22,910	0.00%
2020/02/18	0	0.00	0.6	9.37	9.37	-0.6	22,971	0.00%
2020/02/14	0	0.00	11.1	9.38	9.41	-11.1	23,340	-0.05%
2020/02/13	2	9.38	14	9.38	9.40	-12	23,611	-0.05%
2020/02/11	2	9.36	0	0.00	9.36	2	24,391	0.01%
2020/02/07	36	9.40	0	0.00	9.35	36	26,401	0.14%
2020/02/05	1	9.20	19.4	9.29	9.33	-18.4	27,138	-0.07%
2020/02/04	2	9.29	0	0.00	9.29	2	27,028	0.01%
2020/02/03	2	9.21	2	9.19	9.23	0	27,101	0.00%
2020/01/31	8	9.33	0	0.00	9.29	8	26,842	0.03%
2020/01/30	11	9.38	3	9.36	9.26	8	26,536	0.03%
2020/01/20	2	9.85	0	0.00	9.84	2	25,320	0.01%
2020/01/17	0	0.00	1	9.84	9.85	-1	25,290	0.00%
2020/01/16	2	9.83	1	9.83	9.85	1	25,530	0.00%
2020/01/15	0	0.00	1	9.85	9.84	-1	25,653	0.00%
2020/01/14	4	9.87	0	0.00	9.88	4	25,665	0.02%
2020/01/13	2	9.81	0	0.00	9.83	2	25,487	0.01%
2020/01/10	0	0.00	1	9.74	9.74	-1	25,698	0.00%
2020/01/08	14	9.56	1	9.58	9.56	13	25,981	0.05%
2020/01/07	3	9.66	1	9.65	9.65	2	25,779	0.01%
2020/01/06	8	9.65	2	9.71	9.65	6	25,811	0.02%
2020/01/02	7	9.72	2	9.76	9.72	5	25,819	0.02%
2019/12/31	2	9.74	0	0.00	9.73	2	25,702	0.01%
2019/12/27	3	9.79	0	0.00	9.79	3	25,536	0.01%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/24	7	9.83	0	0.00	9.81	7	25,460	0.03%
2019/12/23	1	9.85	0	0.00	9.87	1	25,535	0.00%
2019/12/18	0	0.00	1	9.90	9.90	-1	24,854	0.00%
2019/12/17	0	0.00	7	9.91	9.93	-7	24,888	-0.03%
2019/12/16	2	9.83	0	0.00	9.81	2	24,640	0.01%
2019/12/13	13	9.89	22	9.87	9.91	-9	24,391	-0.04%
2019/12/12	20	9.73	3	9.73	9.77	17	23,478	0.07%
2019/12/11	1	9.69	0	0.00	9.69	1	23,270	0.00%
2019/12/10	2	9.66	0	0.00	9.66	2	23,292	0.01%
2019/12/09	0	0.00	2	9.68	9.66	-2	23,321	-0.01%
2019/12/06	0	0.00	2	9.66	9.65	-2	23,362	-0.01%
2019/12/05	0	0.00	10	9.68	9.62	-10	23,280	-0.04%
2019/12/04	14	9.54	1	9.57	9.58	13	23,074	0.06%
2019/12/03	7	9.61	0	0.00	9.62	7	22,973	0.03%
2019/12/02	5	9.65	0	0.00	9.66	5	22,910	0.02%
2019/11/29	10	9.72	0	0.00	9.71	10	22,714	0.04%
2019/11/28	2	9.81	0	0.00	9.80	2	22,477	0.01%
2019/11/26	1	9.90	2	9.95	9.87	-1	22,388	0.00%
2019/11/25	5	9.87	0	0.00	9.92	5	21,636	0.02%
2019/11/21	18	9.78	10.3	9.77	9.78	7.7	21,968	0.03%
2019/11/20	2	9.84	0	0.00	9.87	2	21,685	0.01%
2019/11/19	0	0.00	10	9.90	9.92	-10	21,566	-0.05%
2019/11/18	5	9.83	0	0.00	9.90	5	21,519	0.02%
2019/11/15	2	9.90	0	0.00	9.90	2	21,380	0.01%
2019/11/14	0	0.00	103	9.84	9.83	-103	21,305	-0.48%	大賣/鉅額交易
2019/11/13	13	9.92	0	0.00	9.89	13	21,386	0.06%
2019/11/12	1	9.96	17	9.95	9.97	-16	21,254	-0.08%
2019/11/11	21	9.89	70	9.94	9.89	-49	21,061	-0.23%
2019/11/08	0	0.00	1	10.05	10.00	-1	20,524	0.00%
2019/11/07	59	10.14	53	10.08	10.10	6	20,082	0.03%
2019/11/06	70	9.95	0	0.00	9.94	70	18,601	0.38%
2019/11/05	35	9.81	60	9.75	9.86	-25	18,098	-0.14%
2019/11/04	2	9.62	2	9.61	9.65	0	17,590	0.00%
2019/11/01	2	9.55	0	0.00	9.54	2	17,576	0.01%
2019/10/31	0	0.00	12	9.56	9.50	-12	17,750	-0.07%
2019/10/30	0	0.00	23	9.50	9.53	-23	17,597	-0.13%
2019/10/28	1	9.50	2	9.50	9.50	-1	17,499	-0.01%
2019/10/24	1	9.54	8	9.51	9.54	-7	17,336	-0.04%
2019/10/23	1	9.41	0	0.00	9.41	1	17,087	0.01%
2019/10/22	3	9.46	0	0.00	9.49	3	17,005	0.02%
2019/10/21	4	9.45	0	0.00	9.45	4	16,986	0.02%
2019/10/18	8	9.40	0	0.00	9.47	8	16,897	0.05%
2019/10/17	26	9.38	5	9.44	9.46	21	16,469	0.13%
2019/10/16	0	0.00	2	9.28	9.34	-2	16,019	-0.01%
2019/10/14	2	9.25	20	9.19	9.27	-18	16,051	-0.11%
2019/10/09	5	9.15	0	0.00	9.11	5	15,930	0.03%
2019/10/07	5	9.17	0	0.00	9.15	5	15,905	0.03%
2019/10/03	3	9.15	0	0.00	9.14	3	15,974	0.02%
2019/10/01	2	9.29	21.1	9.27	9.29	-19.1	15,899	-0.12%
2019/09/27	1	9.29	0	0.00	9.24	1	16,020	0.01%
2019/09/26	3	9.32	0	0.00	9.31	3	16,324	0.02%
2019/09/25	2	9.31	0	0.00	9.34	2	16,467	0.01%
2019/09/23	2	9.39	17.7	9.41	9.39	-15.7	16,623	-0.09%
2019/09/20	2	9.40	0	0.00	9.37	2	16,873	0.01%
2019/09/17	0	0.00	0.1	9.40	9.45	-0.1	16,676	0.00%
2019/09/12	2	9.44	1	9.43	9.44	1	16,974	0.01%
2019/09/09	19	9.26	0	0.00	9.32	19	16,832	0.11%
2019/09/06	2	9.25	0	0.00	9.25	2	16,853	0.01%
2019/09/03	10	9.13	0	0.00	9.07	10	16,907	0.06%
2019/09/02	2	9.11	3	9.11	9.13	-1	16,980	-0.01%
2019/08/30	0.6	9.04	100	9.04	9.09	-99.4	17,154	-0.58%
2019/08/29	3	9.01	0	0.00	8.99	3	17,126	0.02%
2019/08/27	3	9.01	0	0.00	8.96	3	17,343	0.02%
2019/08/26	3	8.98	0	0.00	9.00	3	17,126	0.02%
2019/08/23	1	9.04	0	0.00	9.05	1	17,253	0.01%
2019/08/22	0	0.00	0	9.07	9.06	0	17,462	0.00%
2019/08/21	3	9.08	0	0.00	9.05	3	19,290	0.02%
2019/08/20	1	9.12	0	0.00	9.10	1	19,305	0.01%
2019/08/19	2	9.13	0	0.00	9.13	2	19,450	0.01%
2019/08/15	1	9.00	0	0.00	9.01	1	19,763	0.01%
2019/08/12	0	0.00	39	9.09	9.12	-39	20,643	-0.19%
2019/08/07	2	9.00	1	9.01	8.99	1	21,188	0.00%
2019/08/06	1	9.03	0	0.00	9.02	1	21,745	0.00%
2019/08/05	5	9.09	32	9.08	9.08	-27	21,641	-0.12%
2019/08/02	7	9.13	0.8	9.22	9.15	6.2	21,731	0.03%
2019/08/01	2	9.22	0	0.00	9.22	2	22,011	0.01%
2019/07/31	3	9.36	0.4	9.29	9.28	2.7	22,200	0.01%
2019/07/29	2.5	9.34	0	0.00	9.35	2.5	22,397	0.01%
2019/07/26	15	9.24	10	9.32	9.32	5	22,450	0.02%
2019/07/25	101	9.27	0	0.00	9.25	101	22,706	0.44%	大買/鉅額交易
2019/07/24	0	0.00	11	9.26	9.27	-11	23,004	-0.05%
2019/07/23	2	9.26	0	0.00	9.26	2	23,066	0.01%
2019/07/22	1	9.34	0	0.00	9.32	1	23,024	0.00%
2019/07/19	0	0.00	90	9.37	9.32	-90	23,094	-0.39%
2019/07/17	0	0.00	100	9.35	9.37	-100	23,174	-0.43%
2019/07/16	5	9.40	0	0.00	9.43	5	22,952	0.02%
2019/07/15	12	9.40	0	0.00	9.40	12	22,868	0.05%
2019/07/12	10	9.47	0	0.00	9.41	10	23,187	0.04%
2019/07/11	45	9.44	8	9.46	9.48	37	23,178	0.16%
2019/07/10	1	9.29	0	0.00	9.29	1	23,037	0.00%
2019/07/09	53	9.33	0	0.00	9.28	53	23,142	0.23%
2019/07/08	1	9.29	6	9.31	9.33	-5	23,172	-0.02%
2019/07/05	0	0.00	60	9.32	9.32	-60	23,361	-0.26%
2019/07/04	25	9.34	0	0.00	9.32	25	23,841	0.10%
2019/07/03	1	9.51	201	9.52	9.50	-200	23,813	-0.84%	大賣/鉅額交易
2019/07/02	3	9.51	0	0.00	9.55	3	23,719	0.01%
2019/07/01	7	9.51	0	0.00	9.50	7	23,633	0.03%
2019/06/28	1	9.50	30	9.56	9.47	-29	23,650	-0.12%
2019/06/26	10	9.48	0	0.00	9.50	10	24,068	0.04%
2019/06/25	0	9.50	0	0.00	9.54	0	24,332	0.00%
2019/06/24	0	0.00	2	9.50	9.53	-2	24,293	-0.01%
2019/06/21	1	9.50	2	9.46	9.46	-1	24,438	0.00%
2019/06/20	0	0.00	10	9.51	9.50	-10	24,298	-0.04%
2019/06/19	0	0.00	15	9.44	9.47	-15	24,178	-0.06%
2019/06/17	30	9.32	0	0.00	9.31	30	24,248	0.12%
2019/06/12	2	9.30	0	0.00	9.37	2	25,001	0.01%
2019/06/11	2	9.45	11	9.46	9.43	-9	25,018	-0.04%
2019/06/06	10	9.40	12.2	9.41	9.45	-2.2	24,846	-0.01%
2019/06/05	10.6	9.35	0	0.00	9.33	10.6	24,822	0.04%
2019/06/03	2	9.24	0	0.00	9.25	2	24,647	0.01%
2019/05/31	1	9.27	1	9.30	9.30	0	24,643	0.00%
2019/05/30	1	9.20	6	9.18	9.24	-5	24,469	-0.02%
2019/05/29	15	9.14	0	0.00	9.10	15	24,505	0.06%
2019/05/27	0	0.00	50	9.20	9.23	-50	22,768	-0.22%
2019/05/24	23	9.19	52	9.20	9.20	-29	22,801	-0.13%
2019/05/23	9	9.19	1.1	9.21	9.20	8	22,752	0.03%
2019/05/22	1	9.33	55	9.27	9.30	-54	22,513	-0.24%
2019/05/21	223	9.37	21	9.45	9.42	202	22,425	0.90%	大買/鉅額交易
2019/05/20	70	9.13	4	9.12	9.16	66	21,915	0.30%
2019/05/17	5	9.01	0	0.00	9.05	5	21,729	0.02%
2019/05/16	11	9.12	0	0.00	9.03	11	21,397	0.05%
2019/05/14	17	9.28	0	0.00	9.21	17	21,090	0.08%
2019/05/13	0.3	9.50	0	0.00	9.48	0.3	20,271	0.00%
2019/05/10	5.3	9.51	0	0.00	9.48	5.3	20,290	0.03%
2019/05/09	8	9.58	11	9.61	9.50	-3	20,104	-0.01%
2019/05/08	11	9.66	20	9.69	9.65	-9	19,659	-0.05%
2019/05/07	4	9.79	33	9.75	9.75	-29	19,271	-0.15%
2019/05/06	3.3	9.81	200	9.82	9.81	-196.7	19,210	-1.02%	大賣/鉅額交易
2019/05/03	203	9.93	1	9.94	9.92	202	19,237	1.05%	大買/鉅額交易
2019/05/02	7	9.92	0	0.00	9.91	7	19,193	0.04%
2019/04/30	8	9.93	0.5	9.95	9.95	7.5	18,925	0.04%
2019/04/29	0	0.00	5	9.99	10.05	-5	18,540	-0.03%
2019/04/26	3	9.93	0	0.00	9.96	3	18,447	0.02%
2019/04/25	5	9.96	0	0.00	9.96	5	18,460	0.03%
2019/04/24	11	9.98	0	0.00	9.97	11	18,421	0.06%
2019/04/22	2	10.00	1	10.00	9.99	1	18,469	0.01%
2019/04/18	202	10.05	10	10.00	10.00	192	18,539	1.04%	大買/鉅額交易
2019/04/17	0	0.00	0.3	10.00	10.00	-0.3	18,487	0.00%
2019/04/16	4	10.04	0	10.00	10.05	4	18,438	0.02%
2019/04/15	3	10.08	2	10.05	10.00	1	18,479	0.01%
2019/04/12	0	0.00	2	10.00	10.10	-2	18,693	-0.01%
2019/04/10	2	10.08	0	0.00	10.05	2	18,387	0.01%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/02	1	10.10	0	0.00	10.05	1	17,350	0.01%
2019/04/01	7	10.06	30	10.15	10.05	-23	17,227	-0.13%
2019/03/29	0	0.00	8.1	10.25	10.30	-8.1	16,867	-0.05%
2019/03/27	0	10.05	28	10.10	10.05	-28	16,354	-0.17%
2019/03/25	0	0.00	3.2	10.00	10.00	-3.2	16,538	-0.02%
2019/03/22	0	0.00	21	10.15	10.20	-21	16,380	-0.13%
2019/03/21	1	10.20	1	10.20	10.20	0	16,388	0.00%
2019/03/19	0	0.00	3	10.15	10.15	-3	16,204	-0.02%
2019/03/18	2	10.05	1	10.10	10.10	1	15,988	0.01%
2019/03/15	0	0.00	6	10.00	10.05	-6	16,111	-0.04%
2019/03/14	12	9.95	0	0.00	9.95	12	15,711	0.08%
2019/03/12	10	9.98	1	9.99	9.99	9	15,957	0.06%
2019/03/11	7.3	9.90	3	9.92	9.90	4.3	16,141	0.03%
2019/03/07	35	9.94	0	0.00	9.95	35	17,306	0.20%
2019/03/06	1	9.91	0	0.00	9.91	1	17,429	0.01%
2019/03/05	9	9.91	0	0.00	9.90	9	17,481	0.05%
2019/03/04	0	0.00	2	9.97	9.94	-2	17,435	-0.01%
2019/02/27	1	9.97	0	0.00	9.97	1	17,368	0.01%
2019/02/26	0	0.00	1	10.05	9.97	-1	17,387	-0.01%
2019/02/25	10	9.98	3	9.99	10.00	7	17,307	0.04%
2019/02/22	2	9.99	4	9.96	9.99	-2	17,440	-0.01%
2019/02/20	0	0.00	1.5	10.00	10.00	-1.5	17,636	-0.01%
2019/02/19	1	9.95	0	0.00	9.97	1	17,617	0.01%
2019/02/18	5	9.92	0	0.00	9.92	5	17,706	0.03%
2019/02/15	5	9.87	3	9.91	9.86	2	17,768	0.01%
2019/02/14	1	9.88	2	9.90	9.86	-1	17,845	-0.01%
2019/02/13	2	9.89	0	0.00	9.94	2	17,924	0.01%
2019/02/11	0	0.00	21	10.00	9.91	-21	18,096	-0.12%
2019/01/30	0.2	9.98	0	0.00	9.98	0.2	18,161	0.00%
2019/01/28	5	9.98	4	9.99	9.97	1	17,944	0.01%
2019/01/25	26	9.93	0	0.00	9.97	26	18,010	0.14%
2019/01/24	6	9.81	5	9.85	9.92	1	17,936	0.01%
2019/01/23	1.2	9.81	0	0.00	9.81	1.2	18,096	0.01%
2019/01/22	1.2	9.93	0	0.00	9.90	1.2	18,200	0.01%
2019/01/21	2	9.98	0.3	9.95	9.95	1.7	18,219	0.01%
2019/01/18	0.2	9.89	30	9.88	9.91	-29.8	18,554	-0.16%
2019/01/17	2.2	9.83	0	0.00	9.84	2.2	19,253	0.01%
2019/01/15	3	9.94	0	0.00	9.93	3	20,161	0.01%
2019/01/14	0.2	9.81	0	0.00	9.81	0.2	20,159	0.00%
2019/01/09	31	9.79	0	0.00	9.90	31	21,541	0.14%
2019/01/08	0.2	9.70	2	9.74	9.70	-1.8	21,596	-0.01%
2019/01/07	3	9.70	0	0.00	9.75	3	22,042	0.01%
2019/01/04	26	9.52	5	9.51	9.45	21	22,438	0.09%
2019/01/03	2	9.65	0	0.00	9.63	2	23,773	0.01%
2019/01/02	1.2	9.62	1	9.78	9.68	0.2	24,026	0.00%
2018/12/28	1.2	9.74	0	0.00	9.72	1.2	24,167	0.00%
2018/12/27	0	0.00	22	9.75	9.76	-22	24,593	-0.09%
2018/12/25	0.2	9.63	0.1	9.63	9.62	0.1	24,968	0.00%
2018/12/22	0	0.00	5	9.72	9.73	-5	25,680	-0.02%
2018/12/21	2	9.62	0	0.00	9.77	2	26,107	0.01%
2018/12/20	0.2	9.67	0	0.00	9.63	0.2	26,950	0.00%
2018/12/18	1.2	9.72	0	0.00	9.71	1.2	27,273	0.00%
2018/12/17	0	0.00	2	9.96	9.92	-2	27,377	-0.01%
2018/12/12	13.2	9.95	0	0.00	9.93	13.2	27,862	0.05%
2018/12/11	1	9.92	0	0.00	10.00	1	27,790	0.00%
2018/12/10	3	9.92	0	0.00	9.91	3	27,961	0.01%
2018/12/07	0	0.00	1	10.05	10.05	-1	27,942	0.00%
2018/12/06	3	9.96	0	0.00	9.97	3	28,098	0.01%
2018/12/03	3	10.15	0	0.00	10.15	3	28,223	0.01%
2018/11/30	0	0.00	56	10.10	10.00	-56	28,230	-0.20%
2018/11/29	11	10.05	0	0.00	9.99	11	27,607	0.04%
2018/11/27	0	0.00	5	10.00	9.99	-5	27,385	-0.02%
2018/11/23	0	0.00	3	9.99	10.00	-3	27,591	-0.01%
2018/11/21	1	9.99	0	0.00	10.05	1	27,569	0.00%
2018/11/19	7	10.07	55	10.10	10.05	-48	27,427	-0.18%
2018/11/14	10	10.00	0	0.00	10.00	10	27,296	0.04%
2018/11/09	5	10.04	6	10.10	10.10	-1	27,378	0.00%
2018/11/08	0	0.00	1	10.15	10.15	-1	27,347	0.00%
2018/11/07	0	0.00	2	9.98	10.10	-2	27,310	-0.01%
2018/11/06	2	9.95	0	0.00	9.93	2	27,451	0.01%
2018/11/05	0	0.00	2	9.95	9.95	-2	27,692	-0.01%
2018/11/02	3	9.90	0	0.00	9.96	3	27,713	0.01%
2018/11/01	2	9.87	0	0.00	9.90	2	27,817	0.01%
2018/10/30	3	9.64	3	9.72	9.76	0	27,967	0.00%
2018/10/29	1	9.53	0	0.00	9.60	1	28,118	0.00%
2018/10/26	27	9.53	3	9.48	9.55	24	28,463	0.08%
2018/10/25	12.2	9.51	5	9.52	9.51	7.2	28,360	0.03%
2018/10/24	33	9.77	0	0.00	9.76	33	27,969	0.12%
2018/10/23	4	9.96	0	0.00	9.94	4	27,462	0.01%
2018/10/22	1	9.97	5	9.99	10.05	-4	27,152	-0.01%
2018/10/19	9	9.99	3	9.99	10.00	6	27,173	0.02%
2018/10/18	30	10.05	0	0.00	10.10	30	27,036	0.11%
2018/10/17	9.1	10.23	3	10.30	10.20	6.1	26,848	0.02%
2018/10/16	1	10.20	2	10.20	10.20	-1	26,642	0.00%
2018/10/15	1	10.15	11	10.15	10.25	-10	26,525	-0.04%
2018/10/12	3.2	10.15	0	0.00	10.35	3.2	26,253	0.01%
2018/10/11	29	10.25	2	10.55	10.20	27	25,918	0.10%
2018/10/09	2.2	10.88	0	0.00	10.85	2.2	24,426	0.01%
2018/10/08	1	10.90	2	10.95	10.90	-1	24,243	0.00%
2018/10/05	13	10.90	0	0.00	10.95	13	24,502	0.05%
2018/10/04	11	11.00	11	11.05	11.00	0	25,037	0.00%
2018/10/03	1.1	11.15	0	0.00	11.15	1.1	25,398	0.00%
2018/10/02	1	11.20	0	0.00	11.20	1	26,319	0.00%
2018/10/01	0	0.00	2	11.40	11.40	-2	26,335	-0.01%
2018/09/28	0	0.00	10	11.40	11.40	-10	26,474	-0.04%
2018/09/27	0	0.00	24	11.34	11.45	-24	26,475	-0.09%
2018/09/26	0	0.00	39	11.22	11.25	-39	25,767	-0.15%
2018/09/21	0	0.00	3	11.08	11.10	-3	26,434	-0.01%
2018/09/20	1	11.00	10	11.00	10.95	-9	26,257	-0.03%
2018/09/17	0	0.00	5	10.85	10.90	-5	26,281	-0.02%
2018/09/14	0	0.00	5	10.95	10.95	-5	26,638	-0.02%
2018/09/13	5	10.80	0	0.00	10.85	5	26,355	0.02%
2018/09/10	1	10.75	3	10.70	10.75	-2	26,532	-0.01%
2018/09/07	2	10.85	2	10.85	10.80	0	27,267	0.00%
2018/09/06	7.2	10.74	6	10.77	10.80	1.2	27,401	0.00%
2018/09/05	1	10.85	0	10.85	10.80	1	27,301	0.00%
2018/09/04	10	10.95	0	0.00	10.95	10	27,037	0.04%
2018/09/03	0.2	11.00	1	11.00	11.00	-0.8	27,172	0.00%
2018/08/31	0	0.00	10	11.05	11.10	-10	27,395	-0.04%
2018/08/29	4	11.05	0	0.00	11.10	4	27,484	0.01%
2018/08/28	2	11.00	46	11.01	11.05	-44	27,586	-0.16%
2018/08/24	1	10.95	0	0.00	11.00	1	27,819	0.00%
2018/08/23	2	10.95	13	11.00	11.00	-11	28,716	-0.04%
2018/08/22	5.5	10.95	0	0.00	10.95	5.5	29,422	0.02%
2018/08/20	4	10.85	9	10.95	10.85	-5	29,777	-0.02%
2018/08/17	2	11.00	8	11.00	10.95	-6	29,711	-0.02%
2018/08/16	2	10.90	3	10.90	10.95	-1	29,858	0.00%
2018/08/15	3	10.92	0	0.00	10.85	3	29,768	0.01%
2018/08/14	0	0.00	0.6	10.90	10.90	-0.6	29,911	0.00%
2018/08/13	4	10.86	0	0.00	10.85	4	30,059	0.01%
2018/08/10	8	11.06	2	11.05	11.00	6	30,506	0.02%
2018/08/08	5	11.01	0	0.00	11.05	5	31,054	0.02%
2018/08/07	2	10.93	0.3	10.90	10.95	1.7	31,079	0.01%
2018/08/06	5	10.94	0	0.00	10.95	5	31,072	0.02%
2018/08/03	3	11.00	1	11.05	11.05	2	30,918	0.01%
2018/08/02	4	11.00	5	11.00	11.00	-1	30,925	0.00%
2018/07/31	3	11.15	0	0.00	11.20	3	30,860	0.01%
2018/07/27	0	0.00	6	11.10	11.15	-6	30,937	-0.02%
2018/07/26	2	11.15	1	11.20	11.20	1	31,232	0.00%
2018/07/25	502	11.20	516	11.20	11.20	-14	31,808	-0.04%	大買/大賣/
2018/07/24	2	11.00	0	0.00	11.05	2	31,884	0.01%
2018/07/23	1	11.00	5	11.00	11.00	-4	32,062	-0.01%
2018/07/20	0	0.00	0.1	10.95	10.95	-0.1	32,382	0.00%
2018/07/19	13	11.04	37	11.00	10.95	-24	32,873	-0.07%
2018/07/18	22	11.02	18	11.00	11.05	4	33,703	0.01%
2018/07/13	9	10.94	0	0.00	11.00	9	36,553	0.02%
2018/07/12	56	10.92	0	0.00	11.00	56	36,217	0.15%
2018/07/11	6	11.45	51	11.43	11.45	-45	35,542	-0.13%
2018/07/10	4	11.40	44	11.43	11.40	-40	35,109	-0.11%
2018/07/09	5	11.35	26	11.40	11.40	-21	34,338	-0.06%
2018/07/06	0	0.00	34	11.34	11.35	-34	34,120	-0.10%
2018/07/05	2	11.35	9	11.37	11.35	-7	34,131	-0.02%
2018/07/04	0	0.00	55.2	11.36	11.40	-55.2	34,416	-0.16%
2018/07/03	0	0.00	6.5	11.34	11.35	-6.5	34,469	-0.02%
2018/07/02	2	11.20	39	11.30	11.30	-37	34,037	-0.11%
2018/06/29	1	11.15	2	11.20	11.15	-1	33,748	0.00%
2018/06/28	0	0.00	5	11.10	11.10	-5	33,622	-0.01%
2018/06/27	3	11.22	0	0.00	11.15	3	33,632	0.01%
2018/06/26	9	11.20	4	11.28	11.35	5	33,854	0.01%
2018/06/25	3	11.22	2	11.28	11.30	1	34,042	0.00%
2018/06/22	1	11.10	6.2	11.08	11.05	-5.2	33,898	-0.02%
2018/06/21	4	11.19	0	0.00	11.10	4	34,150	0.01%
2018/06/20	4	11.14	0	0.00	11.10	4	34,629	0.01%
2018/06/19	63	11.05	2	11.10	11.05	61	34,671	0.18%
2018/06/15	10	11.13	5	11.15	11.20	5	34,349	0.01%
2018/06/14	11	11.19	2	11.20	11.15	9	33,571	0.03%
2018/06/13	5	11.30	0	0.00	11.30	5	33,422	0.01%
2018/06/12	7	11.37	0	0.00	11.35	7	34,411	0.02%
2018/06/11	0	0.00	5	11.50	11.50	-5	34,449	-0.01%
2018/06/07	2	11.55	12	11.50	11.55	-10	35,044	-0.03%
2018/06/05	4	11.43	36	11.41	11.45	-32	35,361	-0.09%
2018/06/04	25	11.35	0	0.00	11.40	25	35,276	0.07%
2018/06/01	3	11.28	2	11.33	11.35	1	35,316	0.00%
2018/05/31	20	11.23	2	11.20	11.25	18	35,358	0.05%
2018/05/30	38	11.13	7	11.24	11.10	31	34,748	0.09%
2018/05/29	18	11.38	1	11.35	11.35	17	34,448	0.05%
2018/05/28	1	11.50	12	11.60	11.50	-11	34,649	-0.03%
2018/05/25	0	0.00	5	11.50	11.55	-5	34,981	-0.01%
2018/05/24	0	0.00	6	11.49	11.50	-6	35,263	-0.02%
2018/05/23	1	11.40	2	11.55	11.40	-1	36,062	0.00%
2018/05/22	1	11.55	10	11.55	11.50	-9	36,335	-0.02%
2018/05/21	60	11.65	0.3	11.60	11.65	59.7	36,840	0.16%
2018/05/18	11	11.54	19	11.53	11.55	-8	37,681	-0.02%
2018/05/17	0	0.00	1	11.50	11.35	-1	37,469	0.00%
2018/05/16	12	11.31	51	11.34	11.40	-39	37,483	-0.10%
2018/05/15	7	11.24	11	11.25	11.20	-4	37,668	-0.01%
2018/05/14	1	11.20	4	11.21	11.20	-3	39,051	-0.01%
2018/05/11	5	11.15	20	11.14	11.20	-15	39,321	-0.04%
2018/05/10	23	11.11	12	11.09	11.10	11	39,292	0.03%
2018/05/09	10	11.10	3	11.17	11.15	7	39,327	0.02%
2018/05/08	2	11.05	0	0.00	11.05	2	39,516	0.01%
2018/05/04	11	10.95	0	0.00	10.90	11	39,535	0.03%
2018/05/03	2	11.00	16	11.00	11.00	-14	39,683	-0.04%
2018/05/02	29	11.14	21	11.12	11.05	8	39,779	0.02%
2018/04/30	21	11.22	14	11.18	11.25	7	39,665	0.02%
2018/04/27	5	11.00	1	11.00	11.00	4	40,057	0.01%
2018/04/26	1	11.00	1	10.95	10.95	0	40,177	0.00%
2018/04/25	28	10.89	6	10.91	10.95	22	40,096	0.05%
2018/04/24	11	11.05	26	11.01	11.05	-15	40,102	-0.04%
2018/04/23	0	0.00	32.1	10.98	11.05	-32.1	39,666	-0.08%
2018/04/20	0	0.00	18	10.69	10.75	-18	38,503	-0.05%
2018/04/19	5	10.55	5	10.60	10.60	0	37,944	0.00%
2018/04/18	15	10.40	20	10.38	10.45	-5	37,983	-0.01%
2018/04/17	2	10.40	0	0.00	10.35	2	38,857	0.01%
2018/04/12	0	0.00	6	10.55	10.55	-6	41,261	-0.01%
2018/04/11	1	10.60	0	0.00	10.50	1	41,599	0.00%
2018/04/10	0	0.00	5	10.51	10.55	-5	41,464	-0.01%
2018/04/09	10	10.37	12	10.40	10.40	-2	41,076	0.00%
2018/04/03	0	0.00	24	10.33	10.35	-24	40,782	-0.06%
2018/04/02	3	10.32	21	10.35	10.35	-18	40,644	-0.04%
2018/03/31	1	10.30	0	0.00	10.30	1	40,775	0.00%
2018/03/30	3	10.35	2	10.40	10.40	1	40,939	0.00%
2018/03/29	0	0.00	1	10.30	10.30	-1	40,860	0.00%
2018/03/28	1	10.30	4	10.30	10.35	-3	40,760	-0.01%
2018/03/27	17	10.39	0	0.00	10.45	17	40,705	0.04%
2018/03/26	14	10.25	0	0.00	10.30	14	40,869	0.03%
2018/03/23	5	10.30	17	10.29	10.35	-12	41,661	-0.03%
2018/03/22	6	10.45	0	0.00	10.45	6	41,967	0.01%
2018/03/21	11	10.48	0	0.00	10.45	11	42,075	0.03%
2018/03/20	1	10.50	0.2	10.50	10.50	0.8	42,484	0.00%
2018/03/16	1	10.50	27	10.63	10.65	-26	42,997	-0.06%
2018/03/15	5	10.50	0	0.00	10.55	5	42,694	0.01%
2018/03/14	36	10.56	7	10.56	10.50	29	42,621	0.07%
2018/03/13	0	0.00	25	10.59	10.65	-25	42,281	-0.06%
2018/03/12	12.3	10.56	54	10.59	10.60	-41.7	42,230	-0.10%
2018/03/09	1	10.45	0	0.00	10.45	1	42,381	0.00%
2018/03/08	5	10.40	1	10.40	10.40	4	42,817	0.01%
2018/03/07	14	10.38	10	10.40	10.40	4	43,672	0.01%
2018/03/06	40	10.35	10	10.40	10.40	30	44,019	0.07%
2018/03/05	15	10.32	0	0.00	10.30	15	44,215	0.03%
2018/03/02	40	10.40	10	10.42	10.40	30	43,848	0.07%
2018/02/27	15	10.51	4	10.51	10.50	11	42,976	0.03%
2018/02/26	13	10.62	0	10.55	10.55	13	42,557	0.03%
2018/02/23	3	10.57	20.8	10.69	10.65	-17.8	42,270	-0.04%
2018/02/22	18	10.44	17	10.47	10.50	1	42,017	0.00%
2018/02/21	13	10.39	3	10.45	10.50	10	42,642	0.02%
2018/02/12	35	10.40	26	10.37	10.35	9	41,988	0.02%
2018/02/09	16	9.91	0	0.00	10.00	16	40,886	0.04%
2018/02/08	13	10.11	2	10.10	10.10	11	40,428	0.03%
2018/02/07	2	10.15	0	0.00	10.10	2	40,462	0.00%
2018/02/06	73	10.07	0	0.00	9.89	73	39,683	0.18%
2018/02/05	19	10.44	5	10.45	10.50	14	38,247	0.04%
2018/02/02	5	10.65	0	0.00	10.65	5	37,800	0.01%
2018/02/01	1	10.70	1	10.75	10.65	0	37,795	0.00%
2018/01/31	5	10.60	11	10.61	10.70	-6	37,516	-0.02%
2018/01/30	11	10.72	15	10.72	10.70	-4	37,117	-0.01%
2018/01/29	14	10.73	2	10.75	10.75	12	36,855	0.03%
2018/01/26	15	10.73	3	10.73	10.75	12	36,548	0.03%
2018/01/25	10	10.73	37	10.76	10.80	-27	36,219	-0.07%
2018/01/24	11.8	10.59	2	10.55	10.75	9.8	35,920	0.03%
2018/01/23	42	10.60	0	0.00	10.70	42	35,434	0.12%
2018/01/22	0	10.80	10	10.80	10.85	-10	34,580	-0.03%
2018/01/19	22	10.85	13	10.85	10.90	9	34,377	0.03%
2018/01/18	40	10.86	16	10.89	10.90	24	33,891	0.07%
2018/01/17	2	10.73	8	10.77	10.80	-6	33,208	-0.02%
2018/01/16	3.2	10.70	37	10.69	10.75	-33.8	32,638	-0.10%
2018/01/15	1	10.65	60.2	10.63	10.70	-59.2	32,107	-0.18%
2018/01/12	30	10.53	14	10.50	10.50	16	31,607	0.05%
2018/01/11	5	10.57	50	10.63	10.45	-45	31,135	-0.14%
2018/01/10	252	10.75	311	10.68	10.65	-59	30,470	-0.19%	大買/大賣/
2018/01/09	12	10.40	0	0.00	10.40	12	29,098	0.04%
2018/01/08	39	10.36	15	10.33	10.35	24	28,502	0.08%
2018/01/05	20	10.14	7	10.14	10.20	13	27,803	0.05%
2018/01/04	31	10.13	0	0.00	10.10	31	27,439	0.11%
2018/01/03	1	10.10	2.8	10.10	10.10	-1.8	27,268	-0.01%