開發金 (2883)-兆豐-麻豆券商分點個股進出

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
13.85
漲跌
▲0.20
漲幅
+1.47%
成交量
60,293張
產業
上市金融類股
1938人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	70	13.83	9	13.88	13.85	61	50,893	0.12%
2024/05/03	23	13.66	6	13.78	13.65	17	50,374	0.03%
2024/05/02	0	0.00	4	13.75	13.70	-4	50,172	-0.01%
2024/04/30	22.2	13.69	12	13.64	13.65	10.2	49,846	0.02%
2024/04/29	78.1	13.27	64	13.42	13.60	14.1	49,446	0.03%
2024/04/26	100.1	13.50	0	0.00	13.45	100.1	48,260	0.21%
2024/04/25	1.1	13.55	0	0.00	13.50	1.1	48,311	0.00%
2024/04/24	10	13.65	0	0.00	13.70	10	48,536	0.02%
2024/04/22	0	0.00	23	13.47	13.50	-23	49,563	-0.05%
2024/04/19	5.2	13.23	90	13.21	13.20	-84.8	49,397	-0.17%
2024/04/18	0.2	13.50	4	13.55	13.50	-3.8	48,701	-0.01%
2024/04/17	8.2	13.31	250	13.20	13.35	-241.8	48,466	-0.50%	大賣/鉅額交易
2024/04/16	107.8	13.23	0.2	13.25	13.25	107.5	48,160	0.22%	大買/鉅額交易
2024/04/15	217.2	13.60	0	0.00	13.65	217.2	47,069	0.46%	大買/鉅額交易
2024/04/12	7.3	13.90	11	13.85	13.80	-3.7	46,688	-0.01%
2024/04/11	6.4	13.89	155	13.85	14.00	-148.6	46,140	-0.32%	大賣/鉅額交易
2024/04/10	10.1	13.98	0	0.00	14.00	10.1	45,802	0.02%
2024/04/09	57.6	14.13	8	14.06	14.15	49.6	45,547	0.11%
2024/04/08	25	13.76	45	13.88	14.00	-20	44,994	-0.04%
2024/04/03	2.3	13.90	30.8	13.90	13.80	-28.5	44,741	-0.06%
2024/04/02	31.1	13.95	0	0.00	13.90	31.1	44,676	0.07%
2024/04/01	0	0.00	7	14.03	14.00	-7	44,652	-0.02%
2024/03/29	0	0.00	91	13.96	13.95	-91	44,334	-0.21%
2024/03/28	70.8	13.95	67	13.90	13.85	3.8	43,528	0.01%
2024/03/27	20.2	14.53	3	14.50	14.55	17.2	40,560	0.04%
2024/03/26	11.3	14.45	29.1	14.41	14.30	-17.9	39,547	-0.05%
2024/03/25	50	14.15	40	14.05	14.25	10	38,863	0.03%
2024/03/22	40.6	14.00	137.8	14.03	14.05	-97.3	38,576	-0.25%	大賣/
2024/03/21	22	14.14	17	14.07	14.15	5	38,212	0.01%
2024/03/20	217.7	14.09	28	13.89	13.85	189.7	38,248	0.50%	大買/鉅額交易
2024/03/19	20.1	14.06	7	14.10	14.10	13.1	38,260	0.03%
2024/03/18	168.7	14.06	38	14.32	14.20	130.7	38,002	0.34%	大買/鉅額交易
2024/03/15	17.8	14.09	292	14.08	14.15	-274.2	37,396	-0.73%	大賣/鉅額交易
2024/03/14	387	14.34	85.1	14.37	14.25	301.9	35,673	0.85%	大買/鉅額交易
2024/03/13	41.2	13.67	130.2	13.80	13.80	-89	32,970	-0.27%	大賣/
2024/03/12	91.7	13.54	85	13.47	13.60	6.7	31,600	0.02%
2024/03/11	142.2	13.32	128	13.33	13.45	14.2	30,649	0.05%	大買/大賣/
2024/03/08	18.4	12.86	0	0.00	12.95	18.4	29,327	0.06%
2024/03/07	110.8	12.82	64	12.85	12.90	46.8	29,839	0.16%	大買/
2024/03/06	5	12.55	24	12.52	12.60	-19	29,918	-0.06%
2024/03/05	8.5	12.47	5	12.50	12.45	3.5	33,830	0.01%
2024/03/04	1.1	12.45	1	12.50	12.45	0.1	36,807	0.00%
2024/03/01	188	12.53	6	12.52	12.50	182	39,658	0.46%	大買/鉅額交易
2024/02/29	2	12.40	3	12.40	12.55	-1	43,080	0.00%
2024/02/27	4	12.35	2	12.35	12.40	2	44,704	0.00%
2024/02/26	10.1	12.40	0	0.00	12.35	10.1	46,070	0.02%
2024/02/23	0.2	12.38	0	0.00	12.40	0.2	47,671	0.00%
2024/02/22	3	12.40	0	0.00	12.40	3	49,046	0.01%
2024/02/21	4.2	12.35	0	0.00	12.35	4.2	49,202	0.01%
2024/02/20	2.1	12.40	0	0.00	12.45	2.1	49,793	0.00%
2024/02/19	0	0.00	3	12.45	12.45	-3	50,244	-0.01%
2024/02/16	100	12.30	2	12.35	12.35	98	50,793	0.19%
2024/02/15	5	12.25	15.2	12.25	12.15	-10.2	50,685	-0.02%
2024/02/05	6	12.05	0	0.00	12.10	6	50,576	0.01%
2024/02/02	0.2	12.25	0	0.00	12.20	0.2	50,556	0.00%
2024/02/01	0	0.00	20	12.13	12.25	-20	50,772	-0.04%
2024/01/31	0.1	12.05	50	12.12	12.05	-49.9	50,839	-0.10%
2024/01/30	83.3	12.22	0	0.00	12.10	83.3	50,965	0.16%
2024/01/29	0	0.00	1	12.25	12.25	-1	51,202	0.00%
2024/01/26	2	12.25	22	12.16	12.15	-20	51,775	-0.04%
2024/01/25	0.1	12.05	1	12.10	12.10	-0.9	52,066	0.00%
2024/01/24	2	12.10	41	12.15	12.10	-39	52,283	-0.07%
2024/01/23	0	0.00	41	12.00	12.05	-41	52,520	-0.08%
2024/01/22	0.3	12.00	1	11.95	11.90	-0.8	53,007	0.00%
2024/01/19	2.1	11.90	2	11.95	11.90	0.1	53,163	0.00%
2024/01/18	3	11.80	0	0.00	11.80	3	53,672	0.01%
2024/01/17	19	11.80	0	0.00	11.75	19	53,613	0.04%
2024/01/16	39.3	11.97	0	0.00	11.90	39.3	53,479	0.07%
2024/01/15	8.4	12.19	64.9	12.21	12.15	-56.6	53,015	-0.11%
2024/01/12	1	12.25	0	0.00	12.25	1	53,421	0.00%
2024/01/11	1.1	12.30	5	12.30	12.25	-3.9	53,564	-0.01%
2024/01/10	3.5	12.26	0	0.00	12.25	3.5	53,837	0.01%
2024/01/08	15	12.37	1	12.45	12.45	14	54,143	0.03%
2024/01/05	2	12.30	5	12.30	12.35	-3	54,146	-0.01%
2024/01/04	0.2	12.33	0	0.00	12.30	0.2	54,691	0.00%
2024/01/03	4.5	12.33	0	0.00	12.30	4.5	55,093	0.01%
2024/01/02	0.1	12.40	0	0.00	12.45	0.1	54,856	0.00%
2023/12/27	19	12.50	0	0.00	12.50	19	54,781	0.03%
2023/12/26	0.1	12.30	3	12.37	12.40	-2.9	54,623	-0.01%
2023/12/25	2.2	12.26	0	0.00	12.30	2.2	54,655	0.00%
2023/12/22	0.4	12.34	0	0.00	12.25	0.4	54,856	0.00%
2023/12/21	0.3	12.35	0	0.00	12.30	0.3	54,925	0.00%
2023/12/20	0.2	12.38	0	0.00	12.35	0.2	54,910	0.00%
2023/12/19	0.2	12.40	4	12.48	12.35	-3.8	55,067	-0.01%
2023/12/15	0	0.00	20	12.59	12.55	-20	55,269	-0.04%
2023/12/14	0	0.00	39	12.50	12.50	-39	54,687	-0.07%
2023/12/13	15.1	12.24	0	0.00	12.20	15.1	53,630	0.03%
2023/12/12	6.3	12.28	0	0.00	12.25	6.3	53,809	0.01%
2023/12/11	16.3	12.30	0.7	12.35	12.35	15.6	53,659	0.03%
2023/12/08	3.1	12.43	21	12.40	12.45	-17.9	53,556	-0.03%
2023/12/07	10.3	12.30	1	12.40	12.35	9.3	53,498	0.02%
2023/12/06	1.5	12.35	1	12.35	12.35	0.5	53,356	0.00%
2023/12/05	8	12.24	3	12.20	12.30	5	53,211	0.01%
2023/12/04	67.8	12.35	0	0.00	12.35	67.8	52,563	0.13%
2023/12/01	17.1	12.64	0	0.00	12.55	17.1	51,212	0.03%
2023/11/30	12.4	12.51	7	12.55	12.70	5.4	49,413	0.01%
2023/11/29	13.7	12.55	0	0.00	12.60	13.7	45,066	0.03%
2023/11/28	1	12.37	1	12.40	12.55	0	42,005	0.00%
2023/11/27	174	12.29	128	12.45	12.45	46	39,420	0.12%	大買/大賣/
2023/11/24	45.2	12.10	2	12.55	12.55	43.2	35,732	0.12%
2023/11/22	48	12.06	1	12.15	12.30	47	31,935	0.15%
2023/11/21	10.4	12.05	0	0.00	12.20	10.4	30,415	0.03%
2023/11/20	0	0.00	1	11.95	11.90	-1	29,194	0.00%
2023/11/17	1	12.00	3	12.03	11.95	-2	29,073	-0.01%
2023/11/16	4	11.88	0	0.00	11.95	4	28,614	0.01%
2023/11/15	10	11.65	0	0.00	11.80	10	28,189	0.04%
2023/11/14	0	0.00	4.6	11.55	11.50	-4.6	27,640	-0.02%
2023/11/13	1	11.55	11	11.60	11.55	-10	27,617	-0.04%
2023/11/10	0.1	11.50	0	0.00	11.45	0.1	27,833	0.00%
2023/11/09	2.1	11.40	11	11.44	11.45	-8.9	28,172	-0.03%
2023/11/08	51	11.47	0	0.00	11.45	51	28,632	0.18%
2023/11/07	3	11.45	0	0.00	11.50	3	28,680	0.01%
2023/11/06	3.1	11.60	0	0.00	11.65	3.1	28,960	0.01%
2023/11/03	14	11.47	21	11.45	11.55	-7	28,753	-0.02%
2023/11/01	0	0.00	10	11.25	11.20	-10	27,918	-0.04%
2023/10/30	10.1	11.20	10	11.20	11.20	0.1	28,435	0.00%
2023/10/27	1.1	11.30	1	11.30	11.30	0.1	28,305	0.00%
2023/10/26	12.5	11.37	0	0.00	11.30	12.5	28,839	0.04%
2023/10/25	2	11.55	0	0.00	11.50	2	28,538	0.01%
2023/10/24	15.1	11.47	0	0.00	11.55	15.1	29,404	0.05%
2023/10/23	7.1	11.57	0	0.00	11.55	7.1	29,930	0.02%
2023/10/20	12	11.64	0	0.00	11.70	12	29,769	0.04%
2023/10/19	1.3	11.81	0	0.00	11.85	1.3	29,817	0.00%
2023/10/18	0.1	11.95	40	11.94	11.95	-39.9	30,196	-0.13%
2023/10/17	1	12.00	0	0.00	11.95	1	30,459	0.00%
2023/10/16	0.1	12.00	160	11.96	12.05	-159.9	30,957	-0.52%	大賣/鉅額交易
2023/10/13	1.1	11.95	0	0.00	12.05	1.1	31,600	0.00%
2023/10/12	0.2	11.95	4	12.05	12.05	-3.8	32,038	-0.01%
2023/10/11	0	0.00	3	11.88	11.95	-3	31,848	-0.01%
2023/10/06	21.2	11.65	0	0.00	11.60	21.2	31,756	0.07%
2023/10/05	3.1	11.60	0	0.00	11.55	3.1	31,921	0.01%
2023/10/04	14.1	11.60	2	11.60	11.55	12.1	31,971	0.04%
2023/10/03	5	11.70	0	0.00	11.70	5	32,604	0.02%
2023/10/02	3	11.83	0	0.00	11.75	3	32,989	0.01%
2023/09/27	3	11.77	0	0.00	11.75	3	34,084	0.01%
2023/09/26	2	11.80	0	0.00	11.80	2	34,680	0.01%
2023/09/22	20.1	11.73	0	0.00	11.70	20.1	35,247	0.06%
2023/09/21	12.1	11.81	0	0.00	11.75	12.1	35,117	0.03%
2023/09/20	14	11.90	0	0.00	11.85	14	34,924	0.04%
2023/09/19	1	12.00	2	12.05	11.95	-1	34,882	0.00%
2023/09/15	0.1	12.05	0	0.00	12.05	0.1	35,255	0.00%
2023/09/14	0	0.00	1	12.00	12.05	-1	35,171	0.00%
2023/09/13	2	11.95	0	0.00	11.95	2	35,381	0.01%
2023/09/12	4	11.93	1	11.90	11.95	3	35,878	0.01%
2023/09/11	0.8	12.00	0	0.00	11.95	0.8	36,058	0.00%
2023/09/08	0.2	12.00	3	11.90	11.95	-2.7	36,122	-0.01%
2023/09/07	6	11.85	2	11.90	11.90	4	36,508	0.01%
2023/09/06	20	11.90	0	0.00	11.85	20	36,588	0.05%
2023/09/05	1.1	11.95	0	12.00	12.00	1.1	36,515	0.00%
2023/09/04	5	11.95	0	0.00	12.05	5	36,677	0.01%
2023/09/01	25	11.89	0	0.00	11.95	25	36,792	0.07%
2023/08/31	8	11.91	1	11.85	11.85	7	36,860	0.02%
2023/08/30	10	12.00	1	12.00	12.00	9	36,989	0.02%
2023/08/29	1.1	11.86	0	0.00	11.95	1.1	37,346	0.00%
2023/08/28	2	11.85	0	0.00	11.90	2	37,572	0.01%
2023/08/25	14	11.74	0	0.00	11.70	14	38,998	0.04%
2023/08/24	1	11.75	0.1	11.80	11.75	0.9	39,531	0.00%
2023/08/23	4.2	11.80	0	0.00	11.80	4.2	39,899	0.01%
2023/08/22	17.3	11.82	0	0.00	11.80	17.3	40,490	0.04%
2023/08/21	5	11.90	0	0.00	11.90	5	40,910	0.01%
2023/08/18	47	11.88	0	0.00	11.90	47	41,285	0.11%
2023/08/17	2	11.85	0	0.00	11.90	2	41,443	0.00%
2023/08/16	11.3	11.87	0	0.00	11.90	11.3	41,624	0.03%
2023/08/15	3.3	12.06	0	0.00	12.05	3.3	41,393	0.01%
2023/08/14	33.4	12.20	0	0.00	12.15	33.4	41,441	0.08%
2023/08/10	6	12.50	0	0.00	12.50	6	41,338	0.01%
2023/08/09	0.5	12.50	10	12.40	12.50	-9.5	41,164	-0.02%
2023/08/07	1	12.50	0	12.55	12.50	1	41,235	0.00%
2023/08/04	50	12.50	0	0.00	12.50	50	41,371	0.12%
2023/08/02	3	12.53	1	12.40	12.40	2	41,461	0.00%
2023/08/01	0.5	12.70	0	0.00	12.65	0.5	42,203	0.00%
2023/07/31	57	12.57	40	12.73	12.55	17	41,906	0.04%
2023/07/28	33.2	12.58	50	12.60	12.60	-16.8	41,154	-0.04%
2023/07/27	8	12.63	47	12.69	12.70	-39	40,781	-0.10%
2023/07/26	54	12.45	0	0.00	12.45	54	39,740	0.14%
2023/07/25	0	0.00	2	12.25	12.25	-2	38,914	-0.01%
2023/07/24	12.3	12.30	0	0.00	12.25	12.3	39,313	0.03%
2023/07/21	10.1	12.30	0	0.00	12.30	10.1	39,211	0.03%
2023/07/19	0	0.00	1	12.35	12.30	-1	39,208	0.00%
2023/07/18	12.3	12.42	0	0.00	12.35	12.3	38,986	0.03%
2023/07/17	7.1	12.40	3	12.50	12.50	4.1	38,150	0.01%
2023/07/14	1	12.30	70	12.25	12.30	-69	37,476	-0.18%
2023/07/13	5.3	12.26	30	12.15	12.15	-24.7	37,297	-0.07%
2023/07/11	43.8	12.30	1	12.30	12.30	42.8	37,145	0.12%
2023/07/10	62.1	12.35	3	12.55	12.20	59.1	37,253	0.16%
2023/07/07	1.1	11.95	1	11.90	11.90	0.1	36,579	0.00%
2023/07/06	13	12.01	1	12.00	11.95	12	36,258	0.03%
2023/07/05	10.2	12.20	1.9	12.18	12.15	8.3	35,477	0.02%
2023/07/04	3.2	12.25	0	0.00	12.20	3.2	35,383	0.01%
2023/07/03	20	12.45	0	0.00	12.40	20	34,738	0.06%
2023/06/30	10.3	12.48	0	0.00	12.40	10.3	34,721	0.03%
2023/06/29	30	12.58	2	12.60	12.55	28	34,295	0.08%
2023/06/28	11	12.50	0	0.00	12.55	11	34,327	0.03%
2023/06/27	0.3	12.60	0	0.00	12.50	0.3	34,223	0.00%
2023/06/26	9	12.65	0	0.00	12.60	9	34,067	0.03%
2023/06/21	5.3	12.65	0	0.00	12.70	5.3	34,087	0.02%
2023/06/20	118.1	12.70	0	0.00	12.70	118.1	34,095	0.35%	大買/鉅額交易
2023/06/19	13.3	12.74	33	12.74	12.70	-19.7	33,951	-0.06%
2023/06/16	12	12.80	25	12.85	12.75	-13	33,773	-0.04%
2023/06/15	1	12.85	0	0.00	12.80	1	33,371	0.00%
2023/06/14	1	12.90	61	12.92	12.90	-60	33,717	-0.18%
2023/06/13	1	12.85	11	12.90	12.85	-10	34,207	-0.03%
2023/06/12	0.2	12.95	0	0.00	12.90	0.2	34,173	0.00%
2023/06/09	0.2	13.00	13	13.00	13.00	-12.9	34,750	-0.04%
2023/06/07	70	13.10	11	13.15	13.10	59	35,617	0.17%
2023/06/06	6	13.05	72	13.10	13.10	-66	35,539	-0.19%
2023/06/05	54	13.02	16	13.08	13.00	38	35,469	0.11%
2023/06/02	2	12.90	81	12.85	12.90	-79	35,074	-0.23%
2023/05/31	1	12.70	0	0.00	12.70	1	34,643	0.00%
2023/05/30	5	12.80	0	0.00	12.80	5	33,423	0.01%
2023/05/29	52	12.90	10	12.90	12.80	42	33,060	0.13%
2023/05/26	1.2	12.92	0	0.00	12.85	1.2	32,925	0.00%
2023/05/25	1.1	13.11	0	0.00	13.00	1.1	32,351	0.00%
2023/05/23	0	0.00	9.5	13.26	13.30	-9.5	31,516	-0.03%
2023/05/22	1.2	13.24	7	13.29	13.30	-5.8	31,368	-0.02%
2023/05/19	13	13.19	1	13.20	13.20	12	31,058	0.04%
2023/05/18	0.1	13.05	49	13.16	13.20	-49	30,976	-0.16%
2023/05/17	1	13.00	106	13.05	13.05	-105	30,495	-0.34%	大賣/鉅額交易
2023/05/16	1	12.95	145	12.94	13.00	-144	30,147	-0.48%	大賣/鉅額交易
2023/05/15	3	12.62	2	12.70	12.80	1	29,985	0.00%
2023/05/12	10	12.60	70	12.62	12.65	-60	29,769	-0.20%
2023/05/11	1	12.80	2	12.78	12.80	-1	29,418	0.00%
2023/05/10	4	12.85	1	12.85	12.95	3	29,302	0.01%
2023/05/09	15.5	12.70	10	12.85	12.85	5.5	29,283	0.02%
2023/05/08	258.1	12.76	11	12.75	12.80	247.1	29,107	0.85%	大買/鉅額交易
2023/05/05	0.5	13.25	1	13.35	13.30	-0.5	27,761	0.00%
2023/05/02	0.1	13.05	4	13.13	13.20	-4	28,770	-0.01%
2023/04/27	10	13.00	10	13.05	12.95	0	29,614	0.00%
2023/04/26	12	12.90	9	12.95	13.05	3	29,273	0.01%
2023/04/25	0.1	13.15	5	13.00	12.95	-5	28,761	-0.02%
2023/04/24	0	0.00	2	13.10	13.20	-2	28,179	-0.01%
2023/04/21	20	13.20	0	0.00	13.15	20	27,748	0.07%
2023/04/20	0.1	13.05	11	13.00	13.05	-10.9	27,377	-0.04%
2023/04/19	0	0.00	10	13.10	13.05	-10	27,805	-0.04%
2023/04/18	1	13.10	5	13.20	13.15	-4	27,717	-0.01%
2023/04/17	3	13.23	10	13.22	13.25	-7	27,621	-0.03%
2023/04/14	18	13.26	62	13.25	13.30	-44	27,440	-0.16%
2023/04/13	54	13.10	21	13.15	13.20	33	27,109	0.12%
2023/04/12	5	13.15	30	13.12	13.20	-25	26,764	-0.09%
2023/04/10	1.9	12.87	5	12.90	12.90	-3.1	26,335	-0.01%
2023/04/07	0	0.00	15	12.77	12.80	-15	26,163	-0.06%
2023/04/06	10	12.55	0	0.00	12.55	10	25,809	0.04%
2023/03/31	0.1	12.55	0	0.00	12.55	0.1	25,613	0.00%
2023/03/30	1.2	12.51	0	0.00	12.50	1.2	25,411	0.00%
2023/03/27	2	12.43	9	12.50	12.45	-7	25,339	-0.03%
2023/03/24	6	12.36	1	12.40	12.40	5	25,833	0.02%
2023/03/23	0	0.00	0.9	12.55	12.55	-0.9	25,593	0.00%
2023/03/22	0	0.00	44	12.42	12.40	-44	25,544	-0.17%
2023/03/21	14	12.30	1	12.30	12.25	13	25,792	0.05%
2023/03/20	4.5	12.09	0	0.00	12.10	4.5	25,972	0.02%
2023/03/17	11	12.20	37.5	12.25	12.20	-26.4	25,913	-0.10%
2023/03/16	11	12.14	21	12.18	12.10	-10	25,616	-0.04%
2023/03/15	7.1	12.62	3	12.62	12.50	4.1	25,367	0.02%
2023/03/14	22.3	12.55	0	0.00	12.55	22.3	25,273	0.09%
2023/03/13	6.3	12.73	2	12.70	12.80	4.3	24,754	0.02%
2023/03/10	2.9	12.96	75	13.04	12.90	-72.1	24,453	-0.29%
2023/03/09	17	13.10	0	0.00	13.10	17	24,424	0.07%
2023/03/08	1	13.20	10	13.19	13.20	-9	25,121	-0.04%
2023/03/07	25.9	13.21	6	13.20	13.25	19.9	25,718	0.08%
2023/03/06	12.1	13.11	0	0.00	13.15	12.1	26,209	0.05%
2023/03/03	1	13.15	6.6	13.11	13.10	-5.5	26,668	-0.02%
2023/03/02	2	13.08	11	13.05	13.10	-9	28,066	-0.03%
2023/03/01	42	13.08	0	0.00	13.05	42	28,476	0.15%
2023/02/24	3	13.12	22	13.20	13.20	-19	28,866	-0.07%
2023/02/23	5.1	13.13	2	13.20	13.20	3.1	28,602	0.01%
2023/02/22	35	13.10	2	13.10	13.10	33	28,595	0.12%
2023/02/21	12.5	13.25	0	0.00	13.20	12.5	28,445	0.04%
2023/02/20	20	13.33	0	0.00	13.35	20	28,738	0.07%
2023/02/17	2	13.20	22	13.17	13.20	-20	28,781	-0.07%
2023/02/16	0.2	13.10	0	0.00	13.05	0.2	29,019	0.00%
2023/02/15	0	0.00	2	13.00	13.00	-2	29,647	-0.01%
2023/02/14	5.2	13.10	0	0.00	13.05	5.2	29,765	0.02%
2023/02/13	1	12.90	0	0.00	13.05	1	29,790	0.00%
2023/02/10	5.3	12.95	0	0.00	12.90	5.3	29,659	0.02%
2023/02/08	4	13.05	0	0.00	13.00	4	29,744	0.01%
2023/02/06	0.1	13.05	0	0.00	13.05	0.1	29,761	0.00%
2023/02/03	0	0.00	3	13.10	13.10	-3	29,763	-0.01%
2023/02/02	0.1	13.15	14	13.01	13.15	-13.9	29,855	-0.05%
2023/02/01	3.2	13.06	0	0.00	13.15	3.2	29,676	0.01%
2023/01/31	0	0.00	50	13.20	13.20	-50	29,451	-0.17%
2023/01/30	5	13.10	50	13.25	13.20	-45	29,286	-0.15%
2023/01/17	15	13.10	55	13.05	13.05	-40	28,843	-0.14%
2023/01/13	70	13.00	0	0.00	12.95	70	28,982	0.24%
2023/01/12	0.3	13.00	30	13.00	12.95	-29.7	29,601	-0.10%
2023/01/11	20	12.90	50	12.95	12.90	-30	29,806	-0.10%
2023/01/10	30.1	12.93	0	0.00	13.00	30.1	30,096	0.10%
2023/01/09	150	12.97	5	13.02	13.05	145	30,697	0.47%	大買/鉅額交易
2023/01/05	21.4	12.78	0	0.00	12.75	21.4	31,589	0.07%
2022/12/29	3	12.60	130	12.58	12.60	-127	32,654	-0.39%	大賣/鉅額交易
2022/12/28	80	12.73	0	0.00	12.70	80	32,814	0.24%
2022/12/27	50	12.85	0	0.00	12.80	50	33,115	0.15%
2022/12/23	0	0.00	30	12.75	12.70	-30	34,208	-0.09%
2022/12/21	1	12.60	60	12.60	12.55	-59	35,392	-0.17%
2022/12/20	63.4	12.60	3	12.55	12.50	60.4	35,591	0.17%
2022/12/19	30	12.65	0	0.00	12.70	30	35,816	0.08%
2022/12/16	21	12.75	0	0.00	12.70	21	35,953	0.06%
2022/12/15	2	12.85	0	0.00	12.85	2	35,798	0.01%
2022/12/14	2.3	12.81	10	12.80	12.85	-7.8	35,970	-0.02%
2022/12/13	9	12.75	2	12.80	12.80	7	35,904	0.02%
2022/12/09	0	13.05	0	0.00	12.95	0	35,902	0.00%
2022/12/08	7	12.91	0	0.00	12.95	7	35,926	0.02%
2022/12/07	3	13.15	120	12.96	13.05	-117	35,906	-0.33%	大賣/鉅額交易
2022/12/06	123.2	13.24	13	13.28	13.15	110.2	35,608	0.31%	大買/鉅額交易
2022/12/05	3.1	13.44	0	0.00	13.40	3.1	35,543	0.01%
2022/12/02	0	0.00	102	13.49	13.45	-102	35,558	-0.29%	大賣/鉅額交易
2022/12/01	14.1	13.44	5	13.50	13.35	9.1	35,802	0.03%
2022/11/30	161	13.35	30	13.30	13.35	131	35,621	0.37%	大買/鉅額交易
2022/11/29	5	13.20	29	13.24	13.20	-24	35,278	-0.07%
2022/11/28	10	12.90	0	0.00	12.90	10	34,752	0.03%
2022/11/25	13.1	12.92	0	0.00	12.90	13.1	34,401	0.04%
2022/11/24	43.3	12.94	42	13.11	12.90	1.3	34,049	0.00%
2022/11/23	11	13.52	23	13.56	13.50	-12	32,858	-0.04%
2022/11/22	41	13.11	65	13.43	13.45	-24	32,652	-0.07%
2022/11/21	10.3	13.10	34	13.10	13.10	-23.7	32,038	-0.07%
2022/11/18	3	12.95	100	12.90	13.00	-97	31,905	-0.30%
2022/11/17	3	12.95	20	12.85	12.95	-17	32,036	-0.05%
2022/11/16	3	13.02	3	13.02	13.00	0	32,232	0.00%
2022/11/15	13	13.06	111	12.97	13.15	-98	31,920	-0.31%	大賣/
2022/11/14	2	13.05	7	13.00	13.00	-5	31,678	-0.02%
2022/11/11	21	12.78	9	12.81	12.90	12	31,336	0.04%
2022/11/10	33.1	12.32	10	12.25	12.30	23.1	30,699	0.08%
2022/11/09	3	12.40	0	0.00	12.50	3	30,668	0.01%
2022/11/08	125	12.40	0	0.00	12.45	125	30,757	0.41%	大買/鉅額交易
2022/11/07	50	12.30	0	0.00	12.35	50	30,958	0.16%
2022/11/04	3	12.05	119	12.04	12.20	-116	31,640	-0.37%	大賣/鉅額交易
2022/11/03	5.1	11.94	31	11.85	12.00	-25.9	32,096	-0.08%
2022/11/02	66	11.91	1	11.90	11.95	65	32,186	0.20%
2022/11/01	60	11.90	0	0.00	11.95	60	32,472	0.18%
2022/10/31	3	11.85	2	11.85	11.75	1	33,331	0.00%
2022/10/28	6	11.70	0	0.00	11.70	6	33,451	0.02%
2022/10/27	3	11.80	0	0.00	11.75	3	33,651	0.01%
2022/10/26	7	11.66	0	0.00	11.65	7	33,886	0.02%
2022/10/25	1	11.30	1	11.30	11.45	0	33,785	0.00%
2022/10/24	2	11.15	2	11.15	11.15	0	33,711	0.00%
2022/10/21	0	0.00	2	11.30	11.20	-2	33,642	-0.01%
2022/10/20	13.2	11.08	10	11.20	11.45	3.2	33,576	0.01%
2022/10/19	3	11.33	0	0.00	11.20	3	33,184	0.01%
2022/10/18	0	0.00	1	11.25	11.35	-1	33,159	0.00%
2022/10/17	6.2	11.21	0	0.00	11.30	6.2	33,315	0.02%
2022/10/14	13	11.67	0	0.00	11.65	13	33,402	0.04%
2022/10/13	19.4	11.77	0	0.00	11.70	19.4	33,643	0.06%
2022/10/12	32	12.19	3	12.15	12.20	29	33,503	0.09%
2022/10/11	1	12.10	0	0.00	12.15	1	33,678	0.00%
2022/10/07	2	12.33	0	0.00	12.35	2	33,475	0.01%
2022/10/06	1	12.25	0	0.00	12.40	1	33,769	0.00%
2022/10/05	11	12.21	2	12.25	12.30	9	34,247	0.03%
2022/10/04	3	11.90	0	0.00	11.90	3	34,793	0.01%
2022/10/03	5	11.82	0	0.00	11.80	5	34,722	0.01%
2022/09/30	11	12.00	15.7	12.03	12.00	-4.7	34,939	-0.01%
2022/09/29	5	12.25	3	12.20	12.25	2	35,131	0.01%
2022/09/28	10.1	12.21	42	12.20	12.15	-31.9	36,677	-0.09%
2022/09/27	9.2	12.52	1	12.60	12.55	8.2	37,719	0.02%
2022/09/26	5	12.61	16	12.78	12.60	-11	38,487	-0.03%
2022/09/22	7	12.79	0	0.00	12.80	7	40,238	0.02%
2022/09/21	4	12.99	0	0.00	13.00	4	40,178	0.01%
2022/09/20	0	0.00	1	13.10	13.10	-1	40,194	0.00%
2022/09/19	13.2	12.97	0	0.00	12.95	13.2	40,364	0.03%
2022/09/16	13.1	13.06	0	0.00	13.10	13.1	40,380	0.03%
2022/09/15	10	13.20	0	0.00	13.15	10	40,371	0.02%
2022/09/14	3	13.13	19	13.14	13.10	-16	40,646	-0.04%
2022/09/13	1	13.35	0	0.00	13.40	1	41,148	0.00%
2022/09/12	6	13.28	4	13.29	13.35	2	42,125	0.00%
2022/09/08	6	12.97	4	13.01	13.05	2	42,931	0.00%
2022/09/07	22.2	12.89	1	12.90	12.85	21.2	43,472	0.05%
2022/09/06	6	13.18	5	13.10	13.15	1	43,131	0.00%
2022/09/05	1	13.00	3	13.00	13.10	-2	43,196	0.00%
2022/09/02	7.1	13.19	0	0.00	13.15	7.1	43,369	0.02%
2022/09/01	22	13.26	3	13.23	13.30	19	43,288	0.04%
2022/08/31	20	13.40	2	13.50	13.40	18	43,083	0.04%
2022/08/30	16	13.33	56	13.40	13.35	-40	42,942	-0.09%
2022/08/29	14	13.39	50	13.40	13.35	-36	42,862	-0.08%
2022/08/26	6	13.79	0	0.00	13.75	6	42,686	0.01%
2022/08/25	20	13.60	0	0.00	13.65	20	42,924	0.05%
2022/08/23	44.2	13.55	15	13.60	13.55	29.2	44,962	0.06%
2022/08/22	83	13.77	3	13.75	13.80	80	45,880	0.17%
2022/08/19	1.1	13.90	0	0.00	13.90	1.1	46,495	0.00%
2022/08/18	4.1	13.89	35	13.90	13.85	-30.9	47,213	-0.07%
2022/08/17	7	14.00	3	13.97	14.00	4	48,740	0.01%
2022/08/16	1	13.90	0	0.00	13.90	1	49,597	0.00%
2022/08/15	5.3	13.90	0	0.00	13.90	5.3	50,188	0.01%
2022/08/12	1	13.80	5	13.80	13.90	-4	50,247	-0.01%
2022/08/11	43	13.91	34.2	13.87	13.90	8.8	50,440	0.02%
2022/08/10	74.2	13.57	2	13.55	13.55	72.2	50,223	0.14%
2022/08/09	23	13.44	30	13.40	13.40	-7	50,048	-0.01%
2022/08/08	11.1	13.20	12	13.33	13.35	-0.9	50,538	0.00%
2022/08/05	55.2	13.12	36	13.33	13.35	19.2	50,824	0.04%
2022/08/04	7.5	12.78	0	0.00	12.85	7.5	51,344	0.01%
2022/08/03	52	12.80	0	0.00	12.85	52	51,628	0.10%
2022/08/02	54	12.84	19	12.84	12.90	35	52,319	0.07%
2022/08/01	4	13.05	2	13.00	13.05	2	53,286	0.00%
2022/07/29	2	13.00	3	13.05	12.90	-1	53,744	0.00%
2022/07/28	3	12.90	2	12.90	12.95	1	53,825	0.00%
2022/07/27	2	12.80	0	0.00	12.85	2	53,828	0.00%
2022/07/26	2	12.90	2	12.90	12.95	0	54,020	0.00%
2022/07/25	1	12.80	16	12.90	12.85	-15	54,429	-0.03%
2022/07/22	0	0.00	70	12.65	12.75	-70	54,861	-0.13%
2022/07/21	22.4	12.62	10	12.65	12.65	12.4	55,525	0.02%
2022/07/20	85	12.85	0	0.00	12.75	85	55,493	0.15%
2022/07/19	12	12.78	48	12.87	12.80	-36	55,479	-0.06%
2022/07/18	33	12.56	1	12.75	12.70	32	55,457	0.06%
2022/07/15	6.2	12.54	0	0.00	12.50	6.2	55,469	0.01%
2022/07/14	13.1	12.79	11	12.76	12.75	2.1	55,745	0.00%
2022/07/13	13	12.69	18	12.71	12.80	-5	55,895	-0.01%
2022/07/12	81	12.32	0	0.00	12.30	81	56,245	0.14%
2022/07/11	33	12.80	0	0.00	12.80	33	56,183	0.06%
2022/07/08	16	12.96	1	12.85	12.90	15	56,933	0.03%
2022/07/07	10	12.74	42	12.87	12.90	-32	56,884	-0.06%
2022/07/06	40.1	13.12	24	13.26	12.90	16.1	56,712	0.03%
2022/07/05	80	14.23	0	0.00	14.25	80	56,037	0.14%
2022/07/04	26	14.21	0	0.00	14.20	26	55,263	0.05%
2022/07/01	55	14.47	1	14.60	14.30	54	56,045	0.10%
2022/06/30	18	14.85	0	0.00	14.70	18	56,326	0.03%
2022/06/29	1	15.20	2	15.20	15.20	-1	55,861	0.00%
2022/06/28	1	15.25	0	0.00	15.30	1	57,279	0.00%
2022/06/27	3	15.30	51	15.35	15.25	-48	57,834	-0.08%
2022/06/24	1.3	15.17	1	15.25	15.25	0.3	57,680	0.00%
2022/06/23	26	15.06	20	15.04	15.10	6	58,066	0.01%
2022/06/22	56	15.16	3	15.10	15.10	53	58,007	0.09%
2022/06/21	10	15.20	16	15.20	15.30	-6	57,943	-0.01%
2022/06/20	24.1	14.75	0	0.00	14.70	24.1	57,917	0.04%
2022/06/17	6.1	15.06	0	0.00	15.15	6.1	57,370	0.01%
2022/06/16	61.1	15.46	0	0.00	15.25	61.1	57,547	0.11%
2022/06/15	8	15.54	0	0.00	15.50	8	60,394	0.01%
2022/06/13	22.3	15.41	13	15.45	15.50	9.3	62,344	0.01%
2022/06/10	12	15.82	0	0.00	15.85	12	62,582	0.02%
2022/06/09	0	0.00	2	16.03	16.00	-2	62,879	0.00%
2022/06/08	0.2	16.05	0	0.00	16.00	0.2	63,200	0.00%
2022/06/07	6	15.92	0	0.00	15.90	6	64,557	0.01%
2022/06/06	15	15.82	11	15.82	16.05	4	65,053	0.01%
2022/06/02	0	0.00	30	15.85	15.80	-30	66,395	-0.05%
2022/06/01	4	16.05	0	0.00	15.95	4	69,532	0.01%
2022/05/31	87	15.94	5	16.05	16.20	82	71,755	0.11%
2022/05/30	0	0.00	63	15.98	16.15	-63	70,440	-0.09%
2022/05/27	4	15.40	10	15.43	15.50	-6	71,191	-0.01%
2022/05/26	30	15.25	10	15.35	15.15	20	71,903	0.03%
2022/05/25	36.6	15.23	6	15.40	15.20	30.6	72,657	0.04%
2022/05/24	51.2	15.77	0	0.00	15.60	51.2	73,540	0.07%
2022/05/23	32.5	15.72	28	15.80	15.90	4.5	72,906	0.01%
2022/05/20	4	15.90	3	15.95	15.90	1	73,902	0.00%
2022/05/19	72.2	15.81	28.7	15.90	15.80	43.5	74,219	0.06%
2022/05/18	17.1	16.28	2	16.35	16.35	15.1	74,585	0.02%
2022/05/17	1.1	15.86	0	0.00	15.85	1.1	74,977	0.00%
2022/05/16	5	15.84	0	0.00	15.85	5	75,317	0.01%
2022/05/13	9.1	15.92	0	0.00	16.00	9.1	75,827	0.01%
2022/05/12	10.2	16.02	17	16.02	15.85	-6.8	76,243	-0.01%
2022/05/11	13	16.57	0	0.00	16.40	13	75,317	0.02%
2022/05/10	33	16.66	0	0.00	16.70	33	75,489	0.04%
2022/05/09	23.2	16.88	0	0.00	16.85	23.2	75,350	0.03%
2022/05/06	15.5	17.32	0	0.00	17.45	15.5	75,578	0.02%
2022/05/05	5.2	17.65	39.2	17.83	17.65	-34.1	77,448	-0.04%
2022/05/04	0	17.75	50	17.60	17.70	-50	77,747	-0.06%
2022/05/03	31.3	17.73	10	17.75	17.70	21.3	78,503	0.03%
2022/04/29	46	17.97	29	17.96	17.95	17	79,946	0.02%
2022/04/28	87	17.69	8.2	17.76	17.90	78.8	81,077	0.10%
2022/04/27	34.3	17.81	2	17.83	17.80	32.3	82,023	0.04%
2022/04/26	5.2	18.34	41	18.20	18.20	-35.8	82,580	-0.04%
2022/04/25	21.7	18.19	0	0.00	18.15	21.7	83,009	0.03%
2022/04/22	21	18.58	85	18.27	18.60	-64	84,359	-0.08%
2022/04/21	13	18.52	0	0.00	18.40	13	87,723	0.01%
2022/04/20	78	18.50	27	18.49	18.75	51	89,730	0.06%
2022/04/19	6	18.51	3	18.65	18.50	3	92,335	0.00%
2022/04/18	34.2	18.51	14	18.60	18.50	20.2	96,008	0.02%
2022/04/15	28	18.97	16	19.03	19.00	12	95,286	0.01%
2022/04/14	21.4	19.31	82	19.31	19.20	-60.6	95,330	-0.06%
2022/04/13	10	19.65	22	19.56	19.65	-12	94,847	-0.01%
2022/04/12	23.4	19.55	37	19.51	19.55	-13.7	95,107	-0.01%
2022/04/11	97	19.70	8.7	19.79	19.75	88.3	94,877	0.09%
2022/04/08	6	19.42	3.1	19.67	19.80	2.9	95,305	0.00%
2022/04/07	74	19.67	132.2	19.70	19.30	-58.2	96,001	-0.06%	大賣/
2022/04/06	14	19.39	5	19.57	19.70	9	95,900	0.01%
2022/04/01	11	19.25	14	19.31	19.30	-3	95,306	0.00%
2022/03/31	12	19.30	88.1	19.35	19.20	-76.1	94,938	-0.08%
2022/03/30	30	19.08	13	19.07	19.05	17	94,025	0.02%
2022/03/29	2	18.93	3	18.92	18.95	-1	94,476	0.00%
2022/03/28	8	18.54	0	0.00	18.95	8	95,706	0.01%
2022/03/25	2.2	18.83	7	18.81	18.75	-4.9	96,220	-0.01%
2022/03/24	2.1	18.90	17	18.97	19.00	-15	97,646	-0.02%
2022/03/23	2	18.93	3.3	18.95	19.00	-1.3	100,697	0.00%
2022/03/22	2.1	18.70	3.2	18.72	18.75	-1.2	100,951	0.00%
2022/03/21	26.1	18.81	0	0.00	18.80	26.1	100,950	0.03%
2022/03/18	4	18.78	42.1	18.86	19.05	-38.1	100,367	-0.04%
2022/03/17	35	18.46	133.2	18.60	18.65	-98.2	97,396	-0.10%	大賣/
2022/03/16	5.1	17.78	5	17.88	17.85	0.1	96,195	0.00%
2022/03/15	141	17.51	117.1	17.65	17.80	24	95,878	0.02%	大買/大賣/
2022/03/14	33	17.55	0	0.00	17.55	33	95,870	0.03%
2022/03/11	23	17.50	0	0.00	17.50	23	96,277	0.02%
2022/03/10	49	17.75	21	17.64	17.70	28	96,520	0.03%
2022/03/09	32.6	17.08	5	17.03	17.05	27.6	95,926	0.03%
2022/03/08	19.7	17.03	124	16.93	16.95	-104.3	95,709	-0.11%	大賣/鉅額交易
2022/03/07	57.2	16.99	32	17.02	17.05	25.2	94,838	0.03%
2022/03/04	74.2	17.98	5	17.95	17.90	69.2	92,986	0.07%
2022/03/03	17	18.44	9	18.54	18.45	8	91,649	0.01%
2022/03/02	88.8	18.39	97	18.35	18.40	-8.2	92,395	-0.01%
2022/03/01	28.4	18.75	12	18.75	18.75	16.4	91,081	0.02%
2022/02/25	21.5	18.70	9.5	18.72	18.95	12	90,730	0.01%
2022/02/24	22.1	18.97	51	19.03	18.85	-28.9	90,257	-0.03%
2022/02/23	30	19.35	100	19.40	19.35	-70	88,904	-0.08%
2022/02/22	37	19.27	0	0.00	19.40	37	90,191	0.04%
2022/02/21	5	19.40	1	19.50	19.60	4	91,665	0.00%
2022/02/18	0	0.00	2	19.50	19.50	-2	96,169	0.00%
2022/02/17	8	19.38	11.1	19.50	19.35	-3.1	96,496	0.00%
2022/02/16	11	19.39	41.2	19.40	19.30	-30.2	97,777	-0.03%
2022/02/15	33.1	19.25	68.7	19.20	19.15	-35.6	100,508	-0.04%
2022/02/14	9.1	19.11	21	19.07	19.20	-11.9	100,398	-0.01%
2022/02/11	10.1	19.23	17	19.21	19.30	-7	99,506	-0.01%
2022/02/10	14	19.11	23	19.23	19.30	-9	99,021	-0.01%
2022/02/09	34	19.20	3	19.32	19.30	31	98,611	0.03%
2022/02/08	9	19.18	13.7	19.22	19.25	-4.7	98,050	0.00%
2022/02/07	14	18.65	42	19.00	19.10	-28	96,860	-0.03%
2022/01/26	29.3	18.29	0	0.00	18.20	29.3	94,430	0.03%
2022/01/25	21.4	18.10	25	18.14	18.20	-3.6	93,985	0.00%
2022/01/24	16.2	17.92	67	18.08	18.45	-50.8	93,199	-0.05%
2022/01/21	77.6	18.34	19	18.29	18.40	58.6	91,776	0.06%
2022/01/20	3.2	18.63	82	18.62	18.75	-78.8	90,155	-0.09%
2022/01/19	79.2	18.92	90.1	19.03	18.85	-10.9	88,874	-0.01%
2022/01/18	53.2	19.05	59	18.96	19.10	-5.9	87,706	-0.01%
2022/01/17	73	18.87	60.1	19.00	18.90	12.9	86,585	0.01%
2022/01/14	135	18.82	187.4	18.88	18.85	-52.4	84,692	-0.06%	大買/大賣/
2022/01/13	14.2	18.53	77.3	18.54	18.65	-63.1	81,356	-0.08%
2022/01/12	217.5	18.18	22.4	18.36	18.45	195.1	79,413	0.25%	大買/鉅額交易
2022/01/11	53	18.11	218.1	18.00	18.25	-165.1	76,726	-0.22%	大賣/鉅額交易
2022/01/10	93.1	17.22	50	17.35	17.35	43.1	73,683	0.06%
2022/01/07	88	17.23	9	17.25	17.30	79	73,695	0.11%
2022/01/06	56.1	17.15	66	17.28	17.25	-10	73,345	-0.01%
2022/01/05	16	17.17	135	17.30	17.20	-119	73,189	-0.16%	大賣/鉅額交易
2022/01/04	55.1	17.10	170	17.10	17.10	-114.9	73,110	-0.16%	大賣/鉅額交易
2022/01/03	242.4	17.24	52	17.41	17.15	190.4	72,981	0.26%	大買/鉅額交易
2021/12/30	49.5	17.48	118	17.55	17.50	-68.6	71,626	-0.10%	大賣/
2021/12/29	84	17.47	50.6	17.37	17.60	33.4	70,492	0.05%
2021/12/28	69	17.00	4.2	17.01	17.10	64.8	69,355	0.09%
2021/12/27	0.2	16.89	6	16.90	16.90	-5.8	68,922	-0.01%
2021/12/24	1	16.85	12.1	16.90	16.85	-11.1	69,645	-0.02%
2021/12/23	36.1	16.62	1	16.70	16.70	35.1	69,265	0.05%
2021/12/22	3.1	16.55	15.1	16.70	16.65	-12	68,755	-0.02%
2021/12/21	34.2	16.52	0	0.00	16.60	34.2	67,626	0.05%
2021/12/20	113.1	16.75	37	16.62	16.55	76.1	67,018	0.11%	大買/
2021/12/17	10	16.70	21.1	16.85	16.85	-11.1	65,735	-0.02%
2021/12/16	7	16.51	110	16.47	16.50	-103	62,859	-0.16%	大賣/鉅額交易
2021/12/15	15.3	16.50	0.1	16.60	16.55	15.2	63,353	0.02%
2021/12/14	1	16.50	10	16.50	16.60	-9	64,095	-0.01%
2021/12/13	10	16.67	131	16.66	16.65	-121	65,341	-0.19%	大賣/鉅額交易
2021/12/10	10.1	16.72	2.1	16.75	16.60	8	65,336	0.01%
2021/12/09	6	16.51	4	16.55	16.65	2	66,257	0.00%
2021/12/08	11	16.62	30	16.60	16.50	-19	66,982	-0.03%
2021/12/07	17	16.62	5	16.45	16.70	12	66,222	0.02%
2021/12/06	13	16.36	0	0.00	16.45	13	65,707	0.02%
2021/12/03	25	16.40	1	16.40	16.35	24	65,448	0.04%
2021/12/02	17.1	16.15	6	16.10	16.15	11.1	65,049	0.02%
2021/12/01	175	16.19	2	16.20	16.25	173	64,906	0.27%	大買/鉅額交易
2021/11/30	74.3	16.19	80	16.33	16.40	-5.7	64,479	-0.01%
2021/11/29	5.2	16.02	1	16.00	16.20	4.2	64,003	0.01%
2021/11/26	127.9	16.57	171	16.39	16.35	-43.1	63,263	-0.07%	大買/大賣/
2021/11/25	11	16.65	0	0.00	16.80	11	62,823	0.02%
2021/11/24	38.5	16.88	3.1	16.90	16.80	35.4	63,421	0.06%
2021/11/23	28	16.76	61.1	16.87	16.80	-33.1	62,961	-0.05%
2021/11/22	94.4	16.73	11	16.70	16.70	83.4	62,204	0.13%
2021/11/19	156.7	16.86	5	16.85	16.85	151.7	61,861	0.25%	大買/鉅額交易
2021/11/18	24	17.06	293.2	17.11	17.10	-269.2	60,633	-0.44%	大賣/鉅額交易
2021/11/17	168.2	16.75	123.4	16.49	16.95	44.8	58,267	0.08%	大買/大賣/
2021/11/16	64	15.46	55	15.44	15.65	9	54,411	0.02%
2021/11/15	7	15.70	52.8	15.59	15.60	-45.8	54,942	-0.08%
2021/11/12	25.3	15.21	63	15.19	15.30	-37.8	53,620	-0.07%
2021/11/11	7.2	14.59	34	14.60	14.50	-26.8	51,294	-0.05%
2021/11/10	1	14.30	2	14.35	14.35	-1	53,352	0.00%
2021/11/09	80.3	14.27	0	0.00	14.30	80.3	56,846	0.14%
2021/11/08	1	14.25	0	0.00	14.30	1	57,001	0.00%
2021/11/05	2.4	14.13	3.2	14.15	14.15	-0.8	58,065	0.00%
2021/11/04	1	14.15	3	14.20	14.15	-2	59,407	0.00%
2021/11/01	2	14.15	0	0.00	14.10	2	61,653	0.00%
2021/10/29	36	14.24	0	0.00	14.20	36	61,686	0.06%
2021/10/28	3	14.30	1	14.30	14.35	2	61,681	0.00%
2021/10/27	30	14.25	0	0.00	14.30	30	61,901	0.05%
2021/10/26	63	14.27	0	0.00	14.30	63	62,189	0.10%
2021/10/25	0	0.00	2	14.15	14.15	-2	62,115	0.00%
2021/10/22	40	14.13	0	0.00	14.15	40	63,530	0.06%
2021/10/21	0	0.00	1	14.15	14.15	-1	64,559	0.00%
2021/10/20	90.7	14.15	0	0.00	14.15	90.7	64,956	0.14%
2021/10/19	0	0.00	4	14.20	14.25	-4	65,046	-0.01%
2021/10/18	2	14.30	16.2	14.26	14.20	-14.2	65,164	-0.02%
2021/10/15	0.2	14.10	5	14.10	14.10	-4.8	65,357	-0.01%
2021/10/14	7	14.00	160	14.06	14.00	-153	66,634	-0.23%	大賣/鉅額交易
2021/10/13	16	14.11	0	0.00	14.10	16	68,350	0.02%
2021/10/12	7	14.17	7	14.10	14.20	0	70,419	0.00%
2021/10/08	31	14.10	5	14.10	14.15	26	70,965	0.04%
2021/10/07	55	14.15	24.2	14.16	14.10	30.8	71,561	0.04%
2021/10/06	6	13.95	2.1	13.90	14.00	4	72,631	0.01%
2021/10/05	6.1	13.90	60	13.90	13.95	-54	73,764	-0.07%
2021/10/04	16.4	13.94	5	13.95	13.90	11.4	74,530	0.02%
2021/10/01	21	13.98	21	13.95	14.00	0	76,499	0.00%
2021/09/30	0	0.00	4	14.15	14.20	-4	76,853	-0.01%
2021/09/29	9.6	14.03	0	0.00	14.05	9.6	77,139	0.01%
2021/09/28	14	14.10	0	0.00	14.20	14	77,236	0.02%
2021/09/27	31	14.20	0	0.00	14.20	31	77,492	0.04%
2021/09/24	132	14.08	0	0.00	14.10	132	77,668	0.17%	大買/鉅額交易
2021/09/23	4	14.13	0	0.00	14.10	4	77,779	0.01%
2021/09/22	18.1	13.94	233	13.89	14.10	-214.9	78,426	-0.27%	大賣/鉅額交易
2021/09/17	61	14.37	5	14.43	14.25	56	78,310	0.07%
2021/09/16	4	14.50	25	14.56	14.50	-21	77,892	-0.03%
2021/09/15	10	14.30	0	0.00	14.35	10	76,980	0.01%
2021/09/14	32	14.24	7	14.25	14.30	25	78,401	0.03%
2021/09/13	49	14.10	16	14.15	14.10	33	80,629	0.04%
2021/09/10	0.1	13.80	0	0.00	13.90	0.1	80,610	0.00%
2021/09/08	2.2	13.75	0	0.00	13.75	2.2	81,808	0.00%
2021/09/07	3.1	13.77	0	0.00	13.85	3.1	81,940	0.00%
2021/09/06	42.2	13.85	2.1	13.90	13.80	40.1	81,919	0.05%
2021/09/03	2	13.90	23	13.90	13.95	-21	81,961	-0.03%
2021/09/02	96	13.96	0	0.00	13.75	96	82,377	0.12%
2021/09/01	4	14.08	2	14.15	14.10	2	81,731	0.00%
2021/08/31	5.1	13.98	3	14.00	14.20	2.1	81,436	0.00%
2021/08/30	68	14.19	13	14.09	14.20	55	81,177	0.07%
2021/08/27	2	13.68	8	13.76	13.80	-6	80,857	-0.01%
2021/08/26	2	13.58	2	13.55	13.65	0	80,751	0.00%
2021/08/25	3	13.50	2	13.60	13.65	1	81,508	0.00%
2021/08/23	1	13.25	50	13.25	13.35	-49	82,123	-0.06%
2021/08/20	59	13.18	0	0.00	13.15	59	82,382	0.07%
2021/08/19	39	13.31	0.1	13.40	13.20	38.9	82,509	0.05%
2021/08/18	5.1	13.56	0	0.00	13.60	5.1	81,570	0.01%
2021/08/17	4	13.53	82	13.64	13.65	-78	81,339	-0.10%
2021/08/16	208.7	13.89	23	13.70	13.70	185.7	80,832	0.23%	大買/鉅額交易
2021/08/13	19	14.40	74	14.43	14.30	-55	78,735	-0.07%
2021/08/12	69	13.84	3	13.85	13.85	66	76,171	0.09%
2021/08/11	13	13.92	130	13.85	13.90	-117	77,421	-0.15%	大賣/鉅額交易
2021/08/10	10	13.75	0	0.00	13.85	10	79,013	0.01%
2021/08/09	6	14.19	18	14.20	14.15	-12	81,499	-0.01%
2021/08/06	33.4	14.20	0	0.00	14.25	33.4	82,427	0.04%
2021/08/05	52	14.20	35	14.25	14.25	17	84,791	0.02%
2021/08/04	50	14.15	40	14.20	14.25	10	90,808	0.01%
2021/08/03	0	0.00	1.1	14.19	14.20	-1.1	95,849	0.00%
2021/08/02	3	14.07	0	0.00	14.20	3	98,894	0.00%
2021/07/30	10	14.15	10	14.10	14.10	0	99,430	0.00%
2021/07/29	10	14.00	39	14.01	14.10	-29	100,379	-0.03%
2021/07/28	16	13.71	10	13.85	13.85	6	102,409	0.01%
2021/07/27	35.1	13.99	232	14.08	13.95	-196.9	106,150	-0.19%	大賣/鉅額交易
2021/07/26	11.1	14.40	1	14.45	14.25	10.1	107,347	0.01%
2021/07/23	50	14.35	12	14.31	14.40	38	109,081	0.03%
2021/07/22	32	14.15	13	14.20	14.20	19	111,678	0.02%
2021/07/21	206.5	14.10	0	0.00	14.10	206.5	114,878	0.18%	大買/鉅額交易
2021/07/20	18	14.10	260	14.15	14.15	-242	120,639	-0.20%	大賣/鉅額交易
2021/07/19	91	14.53	2.1	14.52	14.45	88.9	121,839	0.07%
2021/07/16	44.7	14.47	23.3	14.52	14.70	21.4	123,822	0.02%
2021/07/15	12	14.01	15.1	14.08	14.20	-3.1	122,551	0.00%
2021/07/14	17	13.92	36.1	13.92	13.95	-19.1	122,986	-0.02%
2021/07/13	18	13.96	62.6	14.10	13.80	-44.6	124,648	-0.04%
2021/07/12	59.4	14.01	6.5	14.05	13.95	52.9	124,581	0.04%
2021/07/09	34.1	13.70	5	13.70	13.70	29.1	124,502	0.02%
2021/07/08	172.5	13.82	132	13.89	13.95	40.5	124,941	0.03%	大買/大賣/
2021/07/07	2	13.45	204	13.45	13.50	-202	124,426	-0.16%	大賣/鉅額交易
2021/07/06	0.6	13.30	14	13.28	13.30	-13.4	126,833	-0.01%
2021/07/05	0	0.00	8	13.26	13.25	-8	126,659	-0.01%
2021/07/02	1	13.05	0	0.00	13.15	1	126,296	0.00%
2021/07/01	11	13.14	2	13.08	13.05	9	126,328	0.01%
2021/06/30	2	13.15	14	13.11	13.15	-12	126,167	-0.01%
2021/06/29	38.1	12.98	57	13.00	13.00	-18.9	126,127	-0.01%
2021/06/28	83	13.19	15	13.19	13.20	68	125,824	0.05%
2021/06/25	50	12.95	0	0.00	12.95	50	125,374	0.04%
2021/06/24	110	12.78	5	12.85	12.80	105	125,396	0.08%	大買/鉅額交易
2021/06/23	34	12.89	52	12.94	12.85	-18	126,305	-0.01%
2021/06/22	6	12.90	23	12.66	12.65	-17	126,230	-0.01%
2021/06/21	4.5	12.17	104	12.20	12.15	-99.5	123,178	-0.08%	大賣/
2021/06/18	15	12.31	1	12.30	12.25	14	122,899	0.01%
2021/06/17	1.5	12.40	0	0.00	12.45	1.5	122,509	0.00%
2021/06/16	14	12.30	3	12.30	12.35	11	124,544	0.01%
2021/06/15	94	12.37	0	0.00	12.40	94	124,700	0.08%
2021/06/11	3	12.47	72	12.49	12.50	-69	124,890	-0.06%
2021/06/10	25	12.36	0	0.00	12.45	25	125,395	0.02%
2021/06/08	0	12.55	9	12.55	12.55	-9	126,469	-0.01%
2021/06/07	2	12.50	0	0.00	12.50	2	128,135	0.00%
2021/06/04	0	0.00	35	12.59	12.65	-35	128,650	-0.03%
2021/06/03	74	12.79	103	12.67	12.70	-29	129,597	-0.02%	大賣/
2021/06/02	40	12.61	11	12.70	12.75	29	130,004	0.02%
2021/06/01	1	12.50	104	12.60	12.60	-103	129,273	-0.08%	大賣/鉅額交易
2021/05/31	102	12.45	116	12.44	12.45	-14	129,332	-0.01%	大買/大賣/
2021/05/28	29	12.30	7	12.31	12.30	22	128,901	0.02%
2021/05/27	23	12.05	0	0.00	12.10	23	128,298	0.02%
2021/05/26	60	12.18	53	12.25	12.20	7	128,177	0.01%
2021/05/25	3	12.12	4	12.13	12.10	-1	128,520	0.00%
2021/05/24	1	12.00	0	0.00	12.05	1	128,334	0.00%
2021/05/21	31	12.05	5	12.10	12.05	26	128,303	0.02%
2021/05/20	8	11.79	21	11.85	11.85	-13	127,584	-0.01%
2021/05/19	113	11.95	0	0.00	11.95	113	126,812	0.09%	大買/鉅額交易
2021/05/18	17	11.81	58	11.76	12.10	-41	125,810	-0.03%
2021/05/17	117	11.42	114	11.48	11.20	3	123,704	0.00%	大買/大賣/
2021/05/14	53.1	12.14	0	0.00	12.10	53.1	119,729	0.04%
2021/05/13	161	12.09	54	12.33	12.10	107	117,481	0.09%	大買/鉅額交易
2021/05/12	145	12.83	93.2	12.66	12.40	51.8	114,416	0.05%	大買/
2021/05/11	231.2	13.35	469	13.21	13.00	-237.8	108,102	-0.22%	大買/大賣/鉅額交易
2021/05/10	55.2	13.22	53.6	13.37	13.35	1.6	102,931	0.00%
2021/05/07	51	12.80	50	12.80	12.85	1	100,112	0.00%
2021/05/06	151	12.75	2.4	12.69	12.75	148.6	99,754	0.15%	大買/鉅額交易
2021/05/05	113.2	12.74	173	12.55	12.60	-59.8	98,452	-0.06%	大買/大賣/
2021/05/04	50.4	12.79	592	12.48	12.35	-541.6	96,151	-0.56%	大賣/鉅額交易
2021/05/03	206.1	13.08	3	13.18	13.00	203.1	91,250	0.22%	大買/鉅額交易
2021/04/29	22.1	12.98	13	13.05	13.05	9.1	89,321	0.01%
2021/04/28	102	13.25	19	13.15	13.15	83	86,923	0.10%	大買/
2021/04/27	79.5	13.36	32	13.38	13.45	47.5	84,339	0.06%
2021/04/26	242	13.08	140	13.33	13.50	102	80,862	0.13%	大買/大賣/鉅額交易
2021/04/23	7	12.04	51	12.08	12.30	-44	74,293	-0.06%
2021/04/22	20	12.00	65.1	11.99	11.85	-45.1	72,104	-0.06%
2021/04/21	15	11.71	1	11.65	11.75	14	68,469	0.02%
2021/04/20	1	11.90	28	11.88	11.80	-27	68,119	-0.04%
2021/04/19	169	11.44	287.9	11.56	11.80	-118.9	67,727	-0.18%	大買/大賣/鉅額交易
2021/04/16	112	11.25	37	11.21	11.25	75	67,623	0.11%	大買/
2021/04/15	109	11.24	3	11.23	11.25	106	67,182	0.16%	大買/鉅額交易
2021/04/14	6	11.04	9.5	11.05	11.05	-3.5	66,270	-0.01%
2021/04/13	35	11.08	3	11.15	11.05	32	65,355	0.05%
2021/04/12	17.6	10.93	78.2	11.03	11.15	-60.6	63,818	-0.09%
2021/04/09	1	10.40	2	10.30	10.40	-1	60,551	0.00%
2021/04/08	1.2	10.41	0	0.00	10.40	1.2	60,532	0.00%
2021/04/07	14	10.40	0	0.00	10.45	14	61,313	0.02%
2021/04/06	5	10.47	101	10.50	10.45	-96	61,136	-0.16%	大賣/
2021/03/31	1	10.50	10	10.45	10.50	-9	60,761	-0.01%
2021/03/30	12	10.35	0	0.00	10.40	12	61,195	0.02%
2021/03/29	23	10.45	0	0.00	10.50	23	61,482	0.04%
2021/03/26	28	10.51	51.4	10.45	10.50	-23.4	62,181	-0.04%
2021/03/25	2	10.20	11	10.40	10.50	-9	62,038	-0.01%
2021/03/24	0	0.00	50	10.15	10.20	-50	62,349	-0.08%
2021/03/23	13	10.21	3	10.20	10.20	10	62,367	0.02%
2021/03/19	29	10.02	25	10.10	10.00	4	62,256	0.01%
2021/03/18	0	0.00	7	10.00	10.00	-7	60,575	-0.01%
2021/03/17	1	10.00	40	10.06	10.05	-39	60,896	-0.06%
2021/03/16	51	10.10	16	10.13	10.10	35	60,755	0.06%
2021/03/15	109	10.00	13	10.06	10.10	96	60,452	0.16%	大買/
2021/03/12	5	9.82	2	9.80	9.87	3	59,766	0.01%
2021/03/11	7	9.88	28	9.87	9.83	-21	60,524	-0.03%
2021/03/10	1	9.80	9	9.81	9.80	-8	59,580	-0.01%
2021/03/09	0	0.00	119	9.60	9.70	-119	58,773	-0.20%	大賣/鉅額交易
2021/03/08	0	0.00	3.7	9.48	9.46	-3.7	57,704	-0.01%
2021/03/05	1	9.46	0	0.00	9.44	1	57,289	0.00%
2021/03/04	2	9.41	0	0.00	9.45	2	58,862	0.00%
2021/03/03	1	9.42	5	9.35	9.42	-4	58,451	-0.01%
2021/02/26	152	9.38	4	9.43	9.30	148	57,908	0.26%	大買/鉅額交易
2021/02/25	2	9.52	6	9.49	9.55	-4	56,837	-0.01%
2021/02/24	22	9.34	3	9.35	9.31	19	55,825	0.03%
2021/02/23	5	9.24	0	0.00	9.29	5	55,424	0.01%
2021/02/22	3	9.20	1	9.25	9.20	2	54,947	0.00%
2021/02/19	2	9.19	0	0.00	9.20	2	54,816	0.00%
2021/02/18	20	9.25	5	9.25	9.25	15	54,667	0.03%
2021/02/17	20	9.22	13	9.19	9.19	7	54,240	0.01%
2021/02/05	10	9.04	7	9.02	9.06	3	53,406	0.01%
2021/02/04	10	9.03	0	0.00	9.03	10	53,389	0.02%
2021/02/03	0	0.00	11	9.05	9.05	-11	53,773	-0.02%
2021/02/02	2	8.99	30	9.06	8.95	-28	53,969	-0.05%
2021/01/29	4	8.98	4	8.94	8.92	0	53,647	0.00%
2021/01/28	25	8.95	0	0.00	8.94	25	53,137	0.05%
2021/01/27	13	9.03	0	0.00	9.01	13	52,475	0.02%
2021/01/25	0	0.00	1	9.09	9.08	-1	51,945	0.00%
2021/01/22	28	9.09	20	9.08	9.04	8	51,816	0.02%
2021/01/20	101	9.22	0	0.00	9.06	101	51,121	0.20%	大買/鉅額交易
2021/01/18	1	9.19	30	9.20	9.25	-29	50,015	-0.06%
2021/01/15	1	9.41	25	9.39	9.28	-24	49,517	-0.05%
2021/01/14	22	9.47	1	9.46	9.46	21	49,113	0.04%
2021/01/13	32	9.53	36	9.58	9.51	-4	48,581	-0.01%
2021/01/12	15	9.48	3	9.47	9.47	12	47,754	0.03%
2021/01/11	62	9.69	64	9.61	9.71	-2	46,504	0.00%
2021/01/08	33	9.36	7	9.35	9.41	26	44,014	0.06%
2021/01/07	13	9.31	3	9.33	9.29	10	43,079	0.02%
2021/01/06	21	9.30	8	9.29	9.28	13	42,418	0.03%
2021/01/05	5	9.21	0	0.00	9.24	5	41,546	0.01%
2021/01/04	5	9.25	2	9.25	9.24	3	41,129	0.01%
2020/12/31	20	9.43	0	0.00	9.30	20	40,631	0.05%
2020/12/30	24	9.20	2	9.31	9.38	22	39,974	0.06%
2020/12/29	30	9.19	0	0.00	9.18	30	38,800	0.08%
2020/12/28	1	9.17	0	0.00	9.17	1	38,423	0.00%
2020/12/25	8	9.23	5	9.25	9.20	3	38,192	0.01%
2020/12/23	5	9.03	35	9.19	9.19	-30	36,409	-0.08%
2020/12/22	5	9.12	6	9.12	9.05	-1	35,227	0.00%
2020/12/21	0	0.00	3	9.07	9.11	-3	34,095	-0.01%
2020/12/18	9	9.07	401	9.18	9.04	-392	32,588	-1.20%	大賣/鉅額交易
2020/12/17	438	9.12	1	9.12	9.15	437	30,533	1.43%	大買/鉅額交易
2020/12/16	0	0.00	1	9.03	9.10	-1	29,857	0.00%
2020/12/15	1	9.00	1	8.99	8.94	0	29,180	0.00%
2020/12/14	2	9.07	30	9.04	9.06	-28	28,503	-0.10%
2020/12/11	10	9.01	0	0.00	9.07	10	27,831	0.04%
2020/12/09	3	8.95	0.3	8.90	8.90	2.7	26,316	0.01%
2020/12/08	7.3	9.00	0	0.00	8.95	7.3	25,947	0.03%
2020/12/07	0	0.00	2	9.11	9.13	-2	25,171	-0.01%
2020/12/04	0	0.00	10	8.99	9.00	-10	23,819	-0.04%
2020/12/02	2	8.83	4	8.89	8.93	-2	22,440	-0.01%
2020/11/30	45	8.91	121.2	8.86	8.92	-76.2	21,563	-0.35%	大賣/
2020/11/27	3	8.71	0	0.00	8.74	3	19,732	0.02%
2020/11/26	5	8.68	1	8.69	8.71	4	19,422	0.02%
2020/11/25	102	8.68	12	8.72	8.68	90	19,619	0.46%	大買/
2020/11/18	5	8.66	0	0.00	8.72	5	18,609	0.03%
2020/11/12	1	8.68	0	0.00	8.69	1	18,904	0.01%
2020/11/11	3	8.74	0	0.00	8.79	3	18,722	0.02%
2020/11/06	0	0.00	1	8.58	8.58	-1	17,608	-0.01%
2020/11/03	0	0.00	2	8.51	8.53	-2	17,807	-0.01%
2020/11/02	0	0.00	1	8.40	8.46	-1	17,998	-0.01%
2020/10/30	18	8.37	1	8.38	8.38	17	18,094	0.09%
2020/10/29	10	8.42	0	0.00	8.44	10	17,946	0.06%
2020/10/28	1	8.48	0	0.00	8.50	1	17,975	0.01%
2020/10/22	30	8.45	0	0.00	8.44	30	18,859	0.16%
2020/10/16	12	8.43	0	0.00	8.42	12	19,418	0.06%
2020/10/15	0	0.00	0.3	8.43	8.42	-0.3	19,745	0.00%
2020/10/13	1.3	8.47	0	0.00	8.50	1.3	19,956	0.01%
2020/10/12	5	8.55	3	8.58	8.55	2	20,127	0.01%
2020/10/08	0.4	8.59	0	0.00	8.60	0.4	20,342	0.00%
2020/10/06	0	0.00	1	8.50	8.61	-1	20,790	0.00%
2020/09/29	0	0.00	3	8.49	8.51	-3	21,984	-0.01%
2020/09/28	0	0.00	1	8.35	8.41	-1	22,689	0.00%
2020/09/24	8	8.26	0	0.00	8.21	8	25,377	0.03%
2020/09/22	1	8.50	0	0.00	8.50	1	26,012	0.00%
2020/09/21	0	0.00	5	8.61	8.61	-5	26,180	-0.02%
2020/09/17	0	0.00	3	8.74	8.70	-3	26,146	-0.01%
2020/09/16	1	8.72	0	0.00	8.74	1	26,213	0.00%
2020/09/15	0	0.00	82	8.74	8.75	-82	26,226	-0.31%
2020/09/11	18	8.74	0	0.00	8.77	18	26,860	0.07%
2020/09/10	15	8.66	0	0.00	8.70	15	26,718	0.06%
2020/09/09	1	8.56	0	0.00	8.60	1	26,769	0.00%
2020/09/07	3	8.56	0	0.00	8.62	3	27,362	0.01%
2020/09/04	5	8.56	0	0.00	8.58	5	27,860	0.02%
2020/09/03	5	8.59	0	0.00	8.59	5	27,964	0.02%
2020/09/02	20	8.56	0	0.00	8.57	20	27,849	0.07%
2020/09/01	0	0.00	32	8.59	8.60	-32	28,084	-0.11%
2020/08/31	1	8.61	0	0.00	8.54	1	28,148	0.00%
2020/08/24	13	8.53	0	0.00	8.53	13	29,425	0.04%
2020/08/21	0	0.00	10	8.50	8.56	-10	29,646	-0.03%
2020/08/20	3	8.45	0	0.00	8.41	3	29,657	0.01%
2020/08/19	0	0.00	6	8.65	8.65	-6	29,248	-0.02%
2020/08/17	7	8.69	0	0.00	8.70	7	29,196	0.02%
2020/08/10	1	8.70	8	8.73	8.72	-7	29,663	-0.02%
2020/08/06	6	8.71	0	0.00	8.71	6	29,540	0.02%
2020/08/05	10	8.63	0	0.00	8.63	10	29,537	0.03%
2020/08/04	2	8.62	1	8.63	8.58	1	29,689	0.00%
2020/08/03	2	8.59	0	0.00	8.53	2	29,707	0.01%
2020/07/28	2	8.60	2	8.56	8.59	0	29,815	0.00%
2020/07/27	3	8.64	0	0.00	8.61	3	30,109	0.01%
2020/07/24	2	8.74	0	0.00	8.75	2	30,314	0.01%
2020/07/21	5	8.89	0	0.00	8.85	5	30,465	0.02%
2020/07/20	1	8.91	0	0.00	8.94	1	30,241	0.00%
2020/07/17	4	8.91	0.1	8.89	8.91	3.9	30,297	0.01%
2020/07/14	2	8.90	0	0.00	8.88	2	30,875	0.01%
2020/07/13	0	0.00	2	8.73	8.81	-2	31,115	-0.01%
2020/07/10	1	8.83	1	8.83	8.75	0	31,523	0.00%
2020/07/09	33	8.86	0	0.00	8.83	33	31,610	0.10%
2020/07/08	1	8.94	0	0.00	8.92	1	31,802	0.00%
2020/07/07	3	8.99	2	9.07	8.94	1	31,687	0.00%
2020/07/06	4	9.01	3	8.99	9.04	1	31,066	0.00%
2020/07/03	10	9.47	7	9.48	9.47	3	29,825	0.01%
2020/07/02	1	9.47	0	0.00	9.48	1	28,526	0.00%
2020/07/01	12	9.46	0	0.00	9.48	12	28,038	0.04%
2020/06/30	0	0.00	12	9.39	9.46	-12	27,582	-0.04%
2020/06/29	2	9.32	1	9.37	9.37	1	27,984	0.00%
2020/06/24	3	9.36	0	0.00	9.34	3	27,915	0.01%
2020/06/23	2	9.36	0	0.00	9.33	2	28,234	0.01%
2020/06/22	2	9.30	0	0.00	9.32	2	28,295	0.01%
2020/06/19	12.9	9.34	0	0.00	9.26	12.9	28,847	0.04%
2020/06/18	2	9.34	4	9.39	9.40	-2	28,729	-0.01%
2020/06/17	3	9.40	0	0.00	9.40	3	28,912	0.01%
2020/06/15	0	0.00	2	9.25	9.27	-2	31,261	-0.01%
2020/06/11	5	9.31	0	0.00	9.20	5	32,027	0.02%
2020/06/10	9	9.46	12	9.46	9.47	-3	31,963	-0.01%
2020/06/08	2	9.46	0	0.00	9.49	2	33,656	0.01%
2020/06/05	5	9.39	7	9.35	9.40	-2	33,743	-0.01%
2020/06/04	2	9.34	0	0.00	9.36	2	34,278	0.01%
2020/06/03	2	9.26	6	9.33	9.30	-4	34,614	-0.01%
2020/06/02	1	9.16	0	0.00	9.14	1	34,369	0.00%
2020/06/01	4	9.14	10	9.14	9.11	-6	34,332	-0.02%
2020/05/29	0	0.00	2	9.09	9.09	-2	34,099	-0.01%
2020/05/28	2	9.03	30	9.08	9.00	-28	33,815	-0.08%
2020/05/27	0	0.00	2	9.06	9.07	-2	33,948	-0.01%
2020/05/25	4	8.90	0	0.00	8.97	4	34,322	0.01%
2020/05/21	6	9.01	0	0.00	9.01	6	34,522	0.02%
2020/05/20	2	9.00	0	0.00	9.02	2	34,534	0.01%
2020/05/18	8	8.93	0	0.00	8.95	8	34,373	0.02%
2020/05/15	1	8.98	0	0.00	8.95	1	34,217	0.00%
2020/05/14	10	9.00	10	9.02	8.99	0	34,006	0.00%
2020/05/13	3	9.05	0	0.00	9.04	3	33,834	0.01%
2020/05/12	10	9.04	0	0.00	9.04	10	33,932	0.03%
2020/05/11	0	0.00	4	9.09	9.10	-4	33,846	-0.01%
2020/05/08	17	9.02	2	8.99	8.98	15	33,671	0.04%
2020/05/06	0	0.00	1	8.93	8.90	-1	33,670	0.00%
2020/05/05	6	8.98	2	8.97	8.92	4	33,636	0.01%
2020/05/04	17	8.81	0	0.00	8.93	17	33,672	0.05%
2020/04/30	2	9.06	3	9.09	9.06	-1	33,466	0.00%
2020/04/29	11	8.88	4	8.93	8.98	7	33,376	0.02%
2020/04/27	10	8.56	49	8.57	8.58	-39	34,140	-0.11%
2020/04/24	2	8.45	0	0.00	8.40	2	34,012	0.01%
2020/04/23	0	0.00	55	8.44	8.43	-55	34,060	-0.16%
2020/04/22	0	0.00	1	8.29	8.39	-1	33,930	0.00%
2020/04/21	0	0.00	2	8.37	8.36	-2	33,923	-0.01%
2020/04/20	25	8.60	0	0.00	8.56	25	33,551	0.07%
2020/04/17	25	8.69	36	8.68	8.60	-11	33,599	-0.03%
2020/04/16	3	8.51	0	0.00	8.51	3	33,464	0.01%
2020/04/15	0	0.00	2	8.65	8.66	-2	33,094	-0.01%
2020/04/14	27	8.52	0	0.00	8.51	27	32,751	0.08%
2020/04/13	1	8.35	2	8.23	8.35	-1	32,360	0.00%
2020/04/10	4	8.12	2	8.00	8.13	2	31,789	0.01%
2020/04/09	8	7.89	0	0.00	7.95	8	31,596	0.03%
2020/04/07	2	7.74	0	0.00	7.76	2	31,386	0.01%
2020/04/06	1	7.62	2	7.58	7.65	-1	31,416	0.00%
2020/03/31	32	7.61	0	0.00	7.42	32	31,109	0.10%
2020/03/30	1	7.64	31	7.69	7.74	-30	30,327	-0.10%
2020/03/27	3	7.85	2	7.80	7.81	1	30,076	0.00%
2020/03/26	0	0.00	2	7.59	7.60	-2	29,712	-0.01%
2020/03/20	61	7.00	19	7.39	7.35	42	29,208	0.14%
2020/03/19	15	7.04	9	7.21	6.90	6	28,477	0.02%
2020/03/18	12	7.54	12	7.54	7.50	0	27,654	0.00%
2020/03/17	20	7.73	0	0.00	7.60	20	27,212	0.07%
2020/03/16	32	8.02	0	0.00	7.93	32	26,615	0.12%
2020/03/13	56	8.09	22	7.95	8.29	34	26,174	0.13%
2020/03/12	80	8.68	20	8.53	8.56	60	24,977	0.24%
2020/03/11	7	8.99	0	0.00	8.97	7	24,337	0.03%
2020/03/10	5	8.95	16	8.98	9.00	-11	24,120	-0.05%
2020/03/09	86	9.06	25	9.05	9.03	61	23,767	0.26%
2020/03/06	12	9.22	0	0.00	9.18	12	23,205	0.05%
2020/03/05	4	9.34	10	9.36	9.36	-6	23,122	-0.03%
2020/03/03	10	9.17	0	0.00	9.17	10	23,128	0.04%
2020/03/02	14	9.08	10	9.06	9.10	4	23,074	0.02%
2020/02/27	4	9.17	0	0.00	9.16	4	23,444	0.02%
2020/02/26	13	9.18	0	0.00	9.21	13	23,176	0.06%
2020/02/25	1	9.22	0	0.00	9.24	1	23,013	0.00%
2020/02/24	24	9.29	10	9.27	9.30	14	23,082	0.06%
2020/02/21	14	9.38	0	0.00	9.36	14	22,923	0.06%
2020/02/18	17	9.36	0	0.00	9.37	17	22,971	0.07%
2020/02/17	1	9.37	0	0.00	9.36	1	23,118	0.00%
2020/02/14	8	9.38	0	0.00	9.41	8	23,340	0.03%
2020/02/11	1	9.39	0	0.00	9.36	1	24,391	0.00%
2020/02/10	15	9.29	0	0.00	9.31	15	25,741	0.06%
2020/02/07	1	9.37	0	0.00	9.35	1	26,401	0.00%
2020/02/06	19	9.40	0	0.00	9.49	19	27,017	0.07%
2020/02/04	6	9.34	0	0.00	9.29	6	27,028	0.02%
2020/02/03	21	9.14	15	9.17	9.23	6	27,101	0.02%
2020/01/31	38	9.34	0	0.00	9.29	38	26,842	0.14%
2020/01/30	51	9.38	3	9.32	9.26	48	26,536	0.18%
2020/01/16	2	9.84	5	9.84	9.85	-3	25,530	-0.01%
2020/01/15	0	0.00	47	9.88	9.84	-47	25,653	-0.18%
2020/01/14	2	9.84	0	0.00	9.88	2	25,665	0.01%
2020/01/13	1	9.80	0	0.00	9.83	1	25,487	0.00%
2020/01/10	2	9.74	0	0.00	9.74	2	25,698	0.01%
2020/01/09	1	9.62	0	0.00	9.63	1	25,855	0.00%
2020/01/08	2	9.58	0	0.00	9.56	2	25,981	0.01%
2020/01/07	1	9.66	0	0.00	9.65	1	25,779	0.00%
2020/01/06	24	9.67	0	0.00	9.65	24	25,811	0.09%
2020/01/03	10	9.72	3	9.72	9.76	7	25,773	0.03%
2020/01/02	26	9.73	0	0.00	9.72	26	25,819	0.10%
2019/12/31	4	9.75	0	0.00	9.73	4	25,702	0.02%
2019/12/30	22	9.77	0	0.00	9.72	22	25,617	0.09%
2019/12/27	3	9.79	100	9.81	9.79	-97	25,536	-0.38%
2019/12/23	2	9.82	0	0.00	9.87	2	25,535	0.01%
2019/12/20	21	9.84	0	0.00	9.81	21	25,509	0.08%
2019/12/19	103	9.85	0	0.00	9.89	103	25,067	0.41%	大買/鉅額交易
2019/12/18	0	0.00	10	9.92	9.90	-10	24,854	-0.04%
2019/12/16	40	9.86	15	9.81	9.81	25	24,640	0.10%
2019/12/13	0	0.00	46	9.90	9.91	-46	24,391	-0.19%
2019/12/11	2	9.70	0	0.00	9.69	2	23,270	0.01%
2019/12/10	2	9.65	0	0.00	9.66	2	23,292	0.01%
2019/12/09	6	9.67	0	0.00	9.66	6	23,321	0.03%
2019/12/05	5	9.63	5	9.62	9.62	0	23,280	0.00%
2019/12/04	6	9.54	0	0.00	9.58	6	23,074	0.03%
2019/12/02	1	9.65	0	0.00	9.66	1	22,910	0.00%
2019/11/29	0	0.00	2	9.77	9.71	-2	22,714	-0.01%
2019/11/28	20	9.80	0	0.00	9.80	20	22,477	0.09%
2019/11/27	10	9.81	0	0.00	9.82	10	22,536	0.04%
2019/11/26	0	0.00	21	9.92	9.87	-21	22,388	-0.09%
2019/11/25	5	9.91	0	0.00	9.92	5	21,636	0.02%
2019/11/22	15	9.79	0	0.00	9.88	15	22,022	0.07%
2019/11/21	80	9.81	0	0.00	9.78	80	21,968	0.36%
2019/11/19	5	9.86	8	9.88	9.92	-3	21,566	-0.01%
2019/11/18	10	9.82	10	9.85	9.90	0	21,519	0.00%
2019/11/15	0	0.00	4	9.90	9.90	-4	21,380	-0.02%
2019/11/14	20	9.84	21	9.83	9.83	-1	21,305	0.00%
2019/11/13	23	9.91	1	9.90	9.89	22	21,386	0.10%
2019/11/12	40	9.96	15	9.93	9.97	25	21,254	0.12%
2019/11/07	5	10.05	2	10.18	10.10	3	20,082	0.01%
2019/11/06	11	9.92	4	9.92	9.94	7	18,601	0.04%
2019/11/05	0	0.00	9	9.83	9.86	-9	18,098	-0.05%
2019/10/30	0	0.00	12	9.52	9.53	-12	17,597	-0.07%
2019/10/23	4	9.43	0	0.00	9.41	4	17,087	0.02%
2019/10/21	2	9.45	0	0.00	9.45	2	16,986	0.01%
2019/10/17	1	9.45	3	9.46	9.46	-2	16,469	-0.01%
2019/10/16	2	9.32	4	9.29	9.34	-2	16,019	-0.01%
2019/10/03	3	9.14	5	9.14	9.14	-2	15,974	-0.01%
2019/09/20	1	9.38	0	0.00	9.37	1	16,873	0.01%
2019/09/17	2	9.38	0	0.00	9.45	2	16,676	0.01%
2019/09/11	0	0.00	10	9.39	9.40	-10	17,073	-0.06%
2019/09/09	10	9.30	0	0.00	9.32	10	16,832	0.06%
2019/09/05	0	0.00	10	9.18	9.28	-10	16,910	-0.06%
2019/09/03	10	9.09	0	0.00	9.07	10	16,907	0.06%
2019/09/02	0	0.00	0.1	9.12	9.13	-0.1	16,980	0.00%
2019/08/30	0	0.00	6	9.05	9.09	-6	17,154	-0.03%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/27	0.5	8.99	0	0.00	8.96	0.5	17,343	0.00%
2019/08/21	0.5	9.08	10	9.09	9.05	-9.5	19,290	-0.05%
2019/08/19	0	0.00	10	9.16	9.13	-10	19,450	-0.05%
2019/08/16	9	8.99	1	9.08	9.16	8	19,725	0.04%
2019/08/15	2	9.00	0	0.00	9.01	2	19,763	0.01%
2019/08/07	6	8.99	0	0.00	8.99	6	21,188	0.03%
2019/08/06	24	8.97	0	0.00	9.02	24	21,745	0.11%
2019/08/05	12	9.11	0	0.00	9.08	12	21,641	0.06%
2019/08/01	4	9.23	0	0.00	9.22	4	22,011	0.02%
2019/07/30	0	0.00	5	9.35	9.37	-5	22,246	-0.02%
2019/07/29	1	9.34	6	9.32	9.35	-5	22,397	-0.02%
2019/07/24	0	0.00	4	9.26	9.27	-4	23,004	-0.02%
2019/07/15	1	9.39	0	0.00	9.40	1	22,868	0.00%
2019/07/12	3	9.44	0	0.00	9.41	3	23,187	0.01%
2019/07/11	0	0.00	41	9.46	9.48	-41	23,178	-0.18%
2019/07/09	10	9.28	0	0.00	9.28	10	23,142	0.04%
2019/07/08	1	9.31	0	0.00	9.33	1	23,172	0.00%
2019/07/04	36	9.31	1	9.32	9.32	35	23,841	0.15%
2019/07/03	0	0.00	15	9.51	9.50	-15	23,813	-0.06%
2019/07/02	3	9.52	0	0.00	9.55	3	23,719	0.01%
2019/07/01	0	0.00	10	9.52	9.50	-10	23,633	-0.04%
2019/06/27	1	9.52	3	9.53	9.50	-2	23,736	-0.01%
2019/06/26	5	9.53	3	9.45	9.50	2	24,068	0.01%
2019/06/25	0	0.00	21	9.52	9.54	-21	24,332	-0.09%
2019/06/24	0	0.00	16	9.52	9.53	-16	24,293	-0.07%
2019/06/20	5	9.52	17	9.50	9.50	-12	24,298	-0.05%
2019/06/19	0	0.00	19	9.43	9.47	-19	24,178	-0.08%
2019/06/18	2	9.35	0	0.00	9.36	2	24,121	0.01%
2019/06/17	0	0.00	40	9.32	9.31	-40	24,248	-0.16%
2019/06/14	5	9.28	0	0.00	9.27	5	24,662	0.02%
2019/06/13	6	9.26	0	0.00	9.27	6	24,631	0.02%
2019/06/12	22	9.31	6	9.32	9.37	16	25,001	0.06%
2019/06/11	22	9.43	0	0.00	9.43	22	25,018	0.09%
2019/06/10	11	9.50	70	9.51	9.53	-59	24,867	-0.24%
2019/06/06	0	0.00	27	9.42	9.45	-27	24,846	-0.11%
2019/06/05	0	0.00	170	9.36	9.33	-170	24,822	-0.68%	大賣/鉅額交易
2019/06/04	0	0.00	50	9.30	9.30	-50	24,760	-0.20%
2019/06/03	12	9.22	50	9.26	9.25	-38	24,647	-0.15%
2019/05/31	15	9.24	10	9.26	9.30	5	24,643	0.02%
2019/05/30	2	9.18	1	9.23	9.24	1	24,469	0.00%
2019/05/29	2	9.14	0	0.00	9.10	2	24,505	0.01%
2019/05/28	0	0.00	1	9.28	9.14	-1	24,400	0.00%
2019/05/27	2	9.22	10	9.21	9.23	-8	22,768	-0.04%
2019/05/24	1	9.21	0	0.00	9.20	1	22,801	0.00%
2019/05/23	11	9.14	5	9.16	9.20	6	22,752	0.03%
2019/05/22	14	9.32	0	0.00	9.30	14	22,513	0.06%
2019/05/21	23	9.45	10	9.39	9.42	13	22,425	0.06%
2019/05/20	0	0.00	1	9.18	9.16	-1	21,915	0.00%
2019/05/17	19	9.04	10	9.18	9.05	9	21,729	0.04%
2019/05/16	68	9.14	20	9.03	9.03	48	21,397	0.22%
2019/05/15	15	9.26	0	0.00	9.23	15	21,106	0.07%
2019/05/14	1	9.25	0	0.00	9.21	1	21,090	0.00%
2019/05/13	1	9.50	0	0.00	9.48	1	20,271	0.00%
2019/05/10	3	9.55	0	0.00	9.48	3	20,290	0.01%
2019/05/09	17	9.59	10	9.50	9.50	7	20,104	0.03%
2019/05/08	3	9.67	0	0.00	9.65	3	19,659	0.02%
2019/05/07	3	9.80	1	9.80	9.75	2	19,271	0.01%
2019/05/06	11	9.86	10	9.81	9.81	1	19,210	0.01%
2019/05/03	0	0.00	4	9.93	9.92	-4	19,237	-0.02%
2019/05/02	5	9.93	0.7	9.91	9.91	4.3	19,193	0.02%
2019/04/30	100	9.93	0	0.00	9.95	100	18,925	0.53%
2019/04/26	7	9.93	0	0.00	9.96	7	18,447	0.04%
2019/04/25	2	9.96	30	9.96	9.96	-28	18,460	-0.15%
2019/04/24	1	9.97	0	0.00	9.97	1	18,421	0.01%
2019/04/22	3	9.99	0	0.00	9.99	3	18,469	0.02%
2019/04/18	1	10.00	0	0.00	10.00	1	18,539	0.01%
2019/04/17	2	10.00	0	10.00	10.00	2	18,487	0.01%
2019/04/16	1	10.00	5	10.04	10.05	-4	18,438	-0.02%
2019/04/12	5	10.00	0	0.00	10.10	5	18,693	0.03%
2019/04/11	12	10.06	5	10.05	10.05	7	18,594	0.04%
2019/04/10	19	10.06	0	0.00	10.05	19	18,387	0.10%
2019/04/09	0	10.00	0	0.00	10.05	0	17,940	0.00%
2019/04/08	3	10.03	0	0.00	10.05	3	17,801	0.02%
2019/04/03	2	10.05	0	0.00	10.10	2	17,470	0.01%
2019/04/02	89	10.08	0	0.00	10.05	89	17,350	0.51%
2019/04/01	3	10.20	0	0.00	10.05	3	17,227	0.02%
2019/03/28	0	0.00	2	10.15	10.15	-2	16,524	-0.01%
2019/03/27	10	10.05	10	10.05	10.05	0	16,354	0.00%
2019/03/26	9	10.05	0	0.00	10.10	9	16,401	0.05%
2019/03/25	10	10.03	0	0.00	10.00	10	16,538	0.06%
2019/03/22	51	10.16	15	10.15	10.20	36	16,380	0.22%
2019/03/21	0	0.00	350	10.20	10.20	-350	16,388	-2.14%	大賣/鉅額交易
2019/03/18	0	0.00	2	10.10	10.10	-2	15,988	-0.01%
2019/03/15	0.8	10.00	0	0.00	10.05	0.8	16,111	0.00%
2019/03/14	111	9.97	10	9.95	9.95	101	15,711	0.64%	大買/鉅額交易
2019/03/13	6	10.00	2	9.99	10.00	4	15,829	0.03%
2019/03/12	12	9.98	0	0.00	9.99	12	15,957	0.08%
2019/03/11	2	9.94	0	0.00	9.90	2	16,141	0.01%
2019/03/07	0	0.00	2	9.93	9.95	-2	17,306	-0.01%
2019/03/05	10	9.90	10	9.90	9.90	0	17,481	0.00%
2019/03/04	56	9.92	10	9.98	9.94	46	17,435	0.26%
2019/02/25	8	9.98	35	10.00	10.00	-27	17,307	-0.16%
2019/02/22	10	9.95	0	0.00	9.99	10	17,440	0.06%
2019/02/21	20	9.99	21	9.99	10.00	-1	17,543	-0.01%
2019/02/20	1	9.97	0	0.00	10.00	1	17,636	0.01%
2019/02/15	4	9.87	8	9.93	9.86	-4	17,768	-0.02%
2019/02/14	3	9.90	0	0.00	9.86	3	17,845	0.02%
2019/02/13	50	9.88	1	9.95	9.94	49	17,924	0.27%
2019/02/12	1	9.86	1	9.92	9.90	0	17,928	0.00%
2019/02/11	0	0.00	17	9.99	9.91	-17	18,096	-0.09%
2019/01/30	0	0.00	3	10.00	9.98	-3	18,161	-0.02%
2019/01/29	1	9.94	0	0.00	10.00	1	17,936	0.01%
2019/01/28	0	0.00	1	9.98	9.97	-1	17,944	-0.01%
2019/01/25	1	9.88	0	0.00	9.97	1	18,010	0.01%
2019/01/24	10.2	9.78	1	9.89	9.92	9.2	17,936	0.05%
2019/01/23	3	9.82	0	0.00	9.81	3	18,096	0.02%
2019/01/21	0	0.00	1	9.99	9.95	-1	18,219	-0.01%
2019/01/17	1	9.89	0	0.00	9.84	1	19,253	0.01%
2019/01/15	0	0.00	1	9.88	9.93	-1	20,161	0.00%
2019/01/14	101.4	9.85	0	0.00	9.81	101.4	20,159	0.50%	大買/鉅額交易
2019/01/11	0	0.00	1	9.89	9.91	-1	20,775	0.00%
2019/01/09	10	9.80	0	0.00	9.90	10	21,541	0.05%
2019/01/07	0	0.00	1	9.70	9.75	-1	22,042	0.00%
2019/01/04	16	9.49	11	9.46	9.45	5	22,438	0.02%
2019/01/03	10	9.60	10	9.63	9.63	0	23,773	0.00%
2019/01/02	20.2	9.67	20	9.68	9.68	0.2	24,026	0.00%
2018/12/28	12	9.70	10	9.72	9.72	2	24,167	0.01%
2018/12/26	10	9.62	11	9.61	9.61	-1	24,823	0.00%
2018/12/25	1.2	9.64	0	0.00	9.62	1.2	24,968	0.00%
2018/12/24	1	9.71	0	0.00	9.76	1	25,407	0.00%
2018/12/21	2	9.63	0.1	9.77	9.77	1.9	26,107	0.01%
2018/12/18	67	9.82	40	9.71	9.71	27	27,273	0.10%
2018/12/17	0	0.00	13	9.95	9.92	-13	27,377	-0.05%
2018/12/14	10	9.92	10	9.95	9.95	0	27,423	0.00%
2018/12/13	13	9.94	10	9.99	9.99	3	27,602	0.01%
2018/12/12	10	9.95	10	9.93	9.93	0	27,862	0.00%
2018/12/11	10	9.91	20	9.96	10.00	-10	27,790	-0.04%
2018/12/10	15	9.94	2	9.95	9.91	13	27,961	0.05%
2018/12/06	26	9.97	20	9.97	9.97	6	28,098	0.02%
2018/12/05	10	10.00	11	10.05	10.05	-1	28,180	0.00%
2018/12/04	10	10.10	20	10.13	10.15	-10	28,309	-0.04%
2018/11/29	17	10.02	10	9.99	9.99	7	27,607	0.03%
2018/11/26	10	9.99	10	9.96	9.96	0	27,647	0.00%
2018/11/23	0	0.00	9	9.99	10.00	-9	27,591	-0.03%
2018/11/22	30	9.99	10	9.98	9.98	20	27,636	0.07%
2018/11/21	30	9.99	0	0.00	10.05	30	27,569	0.11%
2018/11/19	10	10.05	10	10.05	10.05	0	27,427	0.00%
2018/11/16	11.2	10.05	12	10.10	10.10	-0.8	27,367	0.00%
2018/11/15	10	10.00	10.1	10.05	10.05	-0.1	27,313	0.00%
2018/11/14	29	9.99	20	10.00	10.00	9	27,296	0.03%
2018/11/12	10	10.00	10	10.05	10.05	0	27,341	0.00%
2018/11/09	10	10.00	10	10.10	10.10	0	27,378	0.00%
2018/11/08	10	10.10	10	10.15	10.15	0	27,347	0.00%
2018/11/07	6	10.00	0	0.00	10.10	6	27,310	0.02%
2018/11/06	3	9.96	0	0.00	9.93	3	27,451	0.01%
2018/11/05	2	9.89	1	9.84	9.95	1	27,692	0.00%
2018/11/02	11	9.90	20	9.90	9.96	-9	27,713	-0.03%
2018/11/01	1	9.88	0	0.00	9.90	1	27,817	0.00%
2018/10/31	10	9.89	0	0.00	9.93	10	27,948	0.04%
2018/10/30	10	9.74	0	0.00	9.76	10	27,967	0.04%
2018/10/26	50	9.59	0	0.00	9.55	50	28,463	0.18%
2018/10/25	151	9.51	0	0.00	9.51	151	28,360	0.53%	大買/鉅額交易
2018/10/24	9	9.75	0	0.00	9.76	9	27,969	0.03%
2018/10/23	9	9.93	0	0.00	9.94	9	27,462	0.03%
2018/10/22	18	9.99	850	10.00	10.05	-832	27,152	-3.06%	大賣/鉅額交易
2018/10/18	1	10.05	0	0.00	10.10	1	27,036	0.00%
2018/10/17	3	10.23	0.1	10.25	10.20	2.9	26,848	0.01%
2018/10/15	100	10.15	0	0.00	10.25	100	26,525	0.38%
2018/10/12	0	0.00	17	10.25	10.35	-17	26,253	-0.06%
2018/10/11	5	10.27	0	0.00	10.20	5	25,918	0.02%
2018/10/08	2	10.90	0	0.00	10.90	2	24,243	0.01%
2018/10/04	15	11.00	0	0.00	11.00	15	25,037	0.06%
2018/10/02	1	11.40	0	0.00	11.20	1	26,319	0.00%
2018/10/01	0	0.00	4	11.45	11.40	-4	26,335	-0.02%
2018/09/28	0	0.00	50	11.50	11.40	-50	26,474	-0.19%
2018/09/27	0	0.00	207	11.38	11.45	-207	26,475	-0.78%	大賣/鉅額交易
2018/09/26	0	0.00	87	11.23	11.25	-87	25,767	-0.34%
2018/09/21	0	0.00	30	11.05	11.10	-30	26,434	-0.11%
2018/09/19	0	0.00	20	10.95	11.00	-20	26,480	-0.08%
2018/09/13	25	10.80	0	0.00	10.85	25	26,355	0.09%
2018/09/10	0	0.00	2	10.70	10.75	-2	26,532	-0.01%
2018/09/07	0	0.00	20	10.84	10.80	-20	27,267	-0.07%
2018/09/06	1	10.75	3	10.75	10.80	-2	27,401	-0.01%
2018/09/05	3	10.83	3	11.00	10.80	0	27,301	0.00%
2018/08/31	0	0.00	1	11.05	11.10	-1	27,395	0.00%
2018/08/30	0	0.00	1	11.00	10.95	-1	27,363	0.00%
2018/08/29	0	0.00	1	11.10	11.10	-1	27,484	0.00%
2018/08/27	10	10.95	10	10.95	10.95	0	27,742	0.00%
2018/08/24	0	0.00	1	11.00	11.00	-1	27,819	0.00%
2018/08/23	0	0.00	1	11.00	11.00	-1	28,716	0.00%
2018/08/22	3	10.90	0	0.00	10.95	3	29,422	0.01%
2018/08/20	10	10.90	10	10.85	10.85	0	29,777	0.00%
2018/08/15	0	0.00	3	10.85	10.85	-3	29,768	-0.01%
2018/08/14	0	0.00	15	10.95	10.90	-15	29,911	-0.05%
2018/08/13	12	10.90	10	10.85	10.85	2	30,059	0.01%
2018/08/09	0	0.00	2	11.05	11.00	-2	30,503	-0.01%
2018/08/07	1	10.90	0	0.00	10.95	1	31,079	0.00%
2018/08/06	12	10.99	11	10.95	10.95	1	31,072	0.00%
2018/08/03	1	11.00	0	0.00	11.05	1	30,918	0.00%
2018/08/02	12	11.09	25	11.06	11.00	-13	30,925	-0.04%
2018/08/01	20	11.13	10	11.20	11.20	10	30,827	0.03%
2018/07/31	0	0.00	25	11.15	11.20	-25	30,860	-0.08%
2018/07/30	10	11.05	10	11.10	11.10	0	30,818	0.00%
2018/07/27	15	11.15	10	11.15	11.15	5	30,937	0.02%
2018/07/26	10	11.15	10	11.20	11.20	0	31,232	0.00%
2018/07/25	0	0.00	10	11.15	11.20	-10	31,808	-0.03%
2018/07/24	15	11.00	10.5	11.05	11.05	4.5	31,884	0.01%
2018/07/23	0	0.00	11	11.00	11.00	-11	32,062	-0.03%
2018/07/19	10	11.00	0	0.00	10.95	10	32,873	0.03%
2018/07/17	10	10.95	57	11.00	11.00	-47	35,203	-0.13%
2018/07/16	43	10.98	18	10.97	10.95	25	36,199	0.07%
2018/07/13	13	10.94	10	11.00	11.00	3	36,553	0.01%
2018/07/12	28	10.93	10	10.95	11.00	18	36,217	0.05%
2018/07/11	12	11.45	1	11.45	11.45	11	35,542	0.03%
2018/07/06	0	0.00	10	11.30	11.35	-10	34,120	-0.03%
2018/07/04	0	0.00	12	11.35	11.40	-12	34,416	-0.03%
2018/07/03	0	0.00	10	11.30	11.35	-10	34,469	-0.03%
2018/07/02	0	0.00	4	11.25	11.30	-4	34,037	-0.01%
2018/06/28	1	11.10	0	0.00	11.10	1	33,622	0.00%
2018/06/27	20	11.25	20	11.15	11.15	0	33,632	0.00%
2018/06/26	0	0.00	2	11.35	11.35	-2	33,854	-0.01%
2018/06/25	3	11.15	0	0.00	11.30	3	34,042	0.01%
2018/06/22	1	11.05	0	0.00	11.05	1	33,898	0.00%
2018/06/20	3	11.15	0	0.00	11.10	3	34,629	0.01%
2018/06/19	10	11.10	10	11.05	11.05	0	34,671	0.00%
2018/06/15	15	11.10	10	11.20	11.20	5	34,349	0.01%
2018/06/14	40	11.22	25	11.16	11.15	15	33,571	0.04%
2018/06/13	20	11.30	10	11.30	11.30	10	33,422	0.03%
2018/06/12	20	11.38	10	11.35	11.35	10	34,411	0.03%
2018/06/08	40	11.46	20	11.50	11.50	20	34,826	0.06%
2018/06/07	55	11.49	12	11.55	11.55	43	35,044	0.12%
2018/06/06	10	11.40	10	11.50	11.45	0	35,311	0.00%
2018/06/05	10	11.40	10	11.45	11.45	0	35,361	0.00%
2018/06/04	10	11.30	10	11.40	11.40	0	35,276	0.00%
2018/06/01	10	11.25	20	11.30	11.35	-10	35,316	-0.03%
2018/05/31	0	0.00	20	11.25	11.25	-20	35,358	-0.06%
2018/05/30	24	11.13	20	11.10	11.10	4	34,748	0.01%
2018/05/29	22	11.42	32	11.37	11.35	-10	34,448	-0.03%
2018/05/28	15	11.50	10	11.50	11.50	5	34,649	0.01%
2018/05/25	10	11.45	10	11.55	11.55	0	34,981	0.00%
2018/05/24	10	11.40	10	11.55	11.50	0	35,263	0.00%
2018/05/23	14	11.42	10	11.40	11.40	4	36,062	0.01%
2018/05/22	27	11.55	22	11.51	11.50	5	36,335	0.01%
2018/05/21	9	11.62	6	11.65	11.65	3	36,840	0.01%
2018/05/18	0	0.00	10	11.50	11.55	-10	37,681	-0.03%
2018/05/16	0	0.00	12	11.37	11.40	-12	37,483	-0.03%
2018/05/15	10	11.20	10	11.20	11.20	0	37,668	0.00%
2018/05/14	3	11.20	0	0.00	11.20	3	39,051	0.01%
2018/05/10	23	11.12	10	11.10	11.10	13	39,292	0.03%
2018/05/09	0	0.00	2	11.10	11.15	-2	39,327	-0.01%
2018/05/08	10	10.90	10	11.00	11.05	0	39,516	0.00%
2018/05/07	10	10.90	20	11.00	10.95	-10	39,532	-0.03%
2018/05/04	16	10.94	10	10.90	10.90	6	39,535	0.02%
2018/05/03	15	11.00	10	11.00	11.00	5	39,683	0.01%
2018/05/02	20	11.10	10	11.05	11.05	10	39,779	0.03%
2018/04/30	0	0.00	1	11.20	11.25	-1	39,665	0.00%
2018/04/27	2	11.00	0	0.00	11.00	2	40,057	0.00%
2018/04/25	15	10.83	10	10.90	10.95	5	40,096	0.01%
2018/04/24	16	11.02	90	11.01	11.05	-74	40,102	-0.18%
2018/04/23	0	0.00	35	10.98	11.05	-35	39,666	-0.09%
2018/04/19	2	10.55	0	0.00	10.60	2	37,944	0.01%
2018/04/18	3	10.40	0	0.00	10.45	3	37,983	0.01%
2018/04/17	15	10.40	10	10.35	10.35	5	38,857	0.01%
2018/04/16	10	10.50	10	10.45	10.45	0	40,208	0.00%
2018/04/13	10	10.50	10	10.60	10.60	0	40,724	0.00%
2018/04/12	5	10.55	0	0.00	10.55	5	41,261	0.01%
2018/04/11	11	10.46	10	10.50	10.50	1	41,599	0.00%
2018/04/10	0	0.00	2	10.53	10.55	-2	41,464	0.00%
2018/04/03	45	10.28	12	10.36	10.35	33	40,782	0.08%
2018/03/31	40	10.35	10	10.30	10.30	30	40,775	0.07%
2018/03/30	10	10.30	10	10.40	10.40	0	40,939	0.00%
2018/03/29	10	10.30	10	10.30	10.30	0	40,860	0.00%
2018/03/28	20	10.35	33	10.34	10.35	-13	40,760	-0.03%
2018/03/27	0	0.00	2	10.40	10.45	-2	40,705	0.00%
2018/03/26	18	10.22	10	10.30	10.30	8	40,869	0.02%
2018/03/23	103	10.25	0	0.00	10.35	103	41,661	0.25%	大買/鉅額交易
2018/03/22	22	10.47	11	10.45	10.45	11	41,967	0.03%
2018/03/21	18	10.48	30	10.45	10.45	-12	42,075	-0.03%
2018/03/19	5	10.55	0	0.00	10.55	5	42,833	0.01%
2018/03/16	1	10.50	0	0.00	10.65	1	42,997	0.00%
2018/03/14	5	10.54	0	0.00	10.50	5	42,621	0.01%
2018/03/13	10	10.55	3	10.60	10.65	7	42,281	0.02%
2018/03/12	12	10.56	0	0.00	10.60	12	42,230	0.03%
2018/03/08	10	10.45	0	0.00	10.40	10	42,817	0.02%
2018/03/06	5	10.35	0	0.00	10.40	5	44,019	0.01%
2018/03/05	0	0.00	15	10.33	10.30	-15	44,215	-0.03%
2018/03/02	152	10.40	0	0.00	10.40	152	43,848	0.35%	大買/鉅額交易
2018/03/01	135	10.40	10	10.50	10.50	125	43,345	0.29%	大買/鉅額交易
2018/02/27	10	10.55	0	0.00	10.50	10	42,976	0.02%
2018/02/26	212	10.56	0	0.00	10.55	212	42,557	0.50%	大買/鉅額交易
2018/02/23	5	10.63	0.1	10.60	10.65	4.9	42,270	0.01%
2018/02/22	14.4	10.33	10	10.50	10.50	4.4	42,017	0.01%
2018/02/21	0	0.00	1	10.35	10.50	-1	42,642	0.00%
2018/02/12	18	10.36	14	10.38	10.35	4	41,988	0.01%
2018/02/09	16	9.89	12	10.00	10.00	4	40,886	0.01%
2018/02/08	11	10.05	10	10.15	10.10	1	40,428	0.00%
2018/02/07	10	10.15	43	10.17	10.10	-33	40,462	-0.08%
2018/02/06	620	9.91	23	9.93	9.89	597	39,683	1.50%	大買/鉅額交易
2018/02/05	0	0.00	100	10.45	10.50	-100	38,247	-0.26%
2018/02/02	10	10.65	5	10.65	10.65	5	37,800	0.01%
2018/02/01	20	10.68	15	10.65	10.65	5	37,795	0.01%
2018/01/31	23	10.59	10	10.70	10.70	13	37,516	0.03%
2018/01/30	20	10.73	20	10.70	10.70	0	37,117	0.00%
2018/01/29	10	10.75	10	10.75	10.75	0	36,855	0.00%
2018/01/26	10	10.70	10	10.75	10.75	0	36,548	0.00%
2018/01/25	0	0.00	3	10.80	10.80	-3	36,219	-0.01%
2018/01/24	27	10.60	7	10.60	10.75	20	35,920	0.06%
2018/01/23	6	10.58	0	0.00	10.70	6	35,434	0.02%
2018/01/22	7	10.80	0	0.00	10.85	7	34,580	0.02%
2018/01/19	0	0.00	30	10.85	10.90	-30	34,377	-0.09%
2018/01/18	0	0.00	1	10.90	10.90	-1	33,891	0.00%
2018/01/17	0	0.00	10	10.75	10.80	-10	33,208	-0.03%
2018/01/16	100	10.60	0	0.00	10.75	100	32,638	0.31%
2018/01/15	0	0.00	1	10.70	10.70	-1	32,107	0.00%
2018/01/11	5	10.45	0	0.00	10.45	5	31,135	0.02%
2018/01/10	0	0.00	2	10.65	10.65	-2	30,470	-0.01%
2018/01/09	19	10.36	0	0.00	10.40	19	29,098	0.07%
2018/01/08	2	10.35	0.1	10.35	10.35	1.9	28,502	0.01%
2018/01/05	0	0.00	13	10.19	10.20	-13	27,803	-0.05%
2018/01/04	2	10.05	0	0.00	10.10	2	27,439	0.01%
2018/01/03	0	0.00	4	10.10	10.10	-4	27,268	-0.01%
2018/01/02	3	10.10	1	10.10	10.10	2	26,974	0.01%