開發金 (2883)-凱基-大直券商分點個股進出

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
13.65
漲跌
▼0.05
漲幅
-0.36%
成交量
24,170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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/05/02	7.5	13.71	0	0.00	13.70	7.5	50,172	0.01%
2024/04/30	0	0.00	5	13.70	13.65	-5	49,846	-0.01%
2024/04/29	20	13.20	16.1	13.30	13.60	3.9	49,446	0.01%
2024/04/25	0.5	13.45	3	13.50	13.50	-2.5	48,311	-0.01%
2024/04/24	0	0.00	6.2	13.61	13.70	-6.2	48,536	-0.01%
2024/04/23	0	0.00	0.5	13.60	13.55	-0.5	48,991	0.00%
2024/04/22	3	13.50	0	0.00	13.50	3	49,563	0.01%
2024/04/19	3	13.10	20	13.35	13.20	-17	49,397	-0.03%
2024/04/18	0	0.00	5.2	13.45	13.50	-5.2	48,701	-0.01%
2024/04/17	0.1	13.30	104.8	13.26	13.35	-104.7	48,466	-0.22%	大賣/鉅額交易
2024/04/16	14	13.27	10	13.35	13.25	4	48,160	0.01%
2024/04/15	28	13.68	3	13.63	13.65	25	47,069	0.05%
2024/04/12	21	13.80	10.2	13.80	13.80	10.8	46,688	0.02%
2024/04/11	1	13.95	1	13.95	14.00	0	46,140	0.00%
2024/04/10	0	0.00	0.1	14.00	14.00	-0.1	45,802	0.00%
2024/04/09	0	0.00	1.2	14.14	14.15	-1.2	45,547	0.00%
2024/04/08	1	13.95	2	13.80	14.00	-1	44,994	0.00%
2024/04/03	7	13.84	25	13.87	13.80	-18	44,741	-0.04%
2024/04/02	50	13.93	0	0.00	13.90	50	44,676	0.11%
2024/04/01	16	13.94	10.3	14.05	14.00	5.7	44,652	0.01%
2024/03/29	1	13.85	251.1	13.90	13.95	-250.1	44,334	-0.56%	大賣/鉅額交易
2024/03/28	30	13.91	48	14.29	13.85	-18	43,528	-0.04%
2024/03/27	2	14.48	0	0.00	14.55	2	40,560	0.00%
2024/03/26	11	14.34	7	14.30	14.30	4	39,547	0.01%
2024/03/25	2	14.20	73	14.24	14.25	-71	38,863	-0.18%
2024/03/22	0.1	14.06	0.1	14.05	14.05	0	38,576	0.00%
2024/03/21	50	14.00	4.9	14.09	14.15	45.1	38,212	0.12%
2024/03/20	104	14.06	22.2	13.96	13.85	81.8	38,248	0.21%	大買/
2024/03/19	50	14.10	14.3	14.11	14.10	35.7	38,260	0.09%
2024/03/18	5	14.25	0	0.00	14.20	5	38,002	0.01%
2024/03/15	3	14.00	319.1	14.02	14.15	-316.1	37,396	-0.85%	大賣/鉅額交易
2024/03/14	3.2	14.20	17	14.25	14.25	-13.9	35,673	-0.04%
2024/03/13	30.3	13.70	10.1	13.70	13.80	20.2	32,970	0.06%
2024/03/12	48	13.60	21.6	13.48	13.60	26.4	31,600	0.08%
2024/03/11	29	13.32	44.3	13.29	13.45	-15.3	30,649	-0.05%
2024/03/08	0	0.00	1.2	12.85	12.95	-1.2	29,327	0.00%
2024/03/07	6.1	12.73	6	12.95	12.90	0.1	29,839	0.00%
2024/03/06	1.1	12.60	7	12.60	12.60	-5.9	29,918	-0.02%
2024/03/05	1	12.45	23.2	12.45	12.45	-22.2	33,830	-0.07%
2024/03/04	0	0.00	378.6	12.45	12.45	-378.6	36,807	-1.03%	大賣/鉅額交易
2024/03/01	6	12.54	10	12.50	12.50	-4	39,658	-0.01%
2024/02/29	12.3	12.41	5.3	12.50	12.55	7	43,080	0.02%
2024/02/27	11	12.31	2	12.40	12.40	9	44,704	0.02%
2024/02/22	2	12.43	0	0.00	12.40	2	49,046	0.00%
2024/02/21	0	0.00	30	12.35	12.35	-30	49,202	-0.06%
2024/02/20	0	0.00	6	12.40	12.45	-6	49,793	-0.01%
2024/02/19	2	12.45	0	0.00	12.45	2	50,244	0.00%
2024/02/15	9	12.20	0	0.00	12.15	9	50,685	0.02%
2024/02/05	0	0.00	64.4	12.10	12.10	-64.4	50,576	-0.13%
2024/02/02	0	0.00	0.4	12.20	12.20	-0.4	50,556	0.00%
2024/02/01	0	0.00	3	12.20	12.25	-3	50,772	-0.01%
2024/01/31	3	12.05	0	0.00	12.05	3	50,839	0.01%
2024/01/30	2.1	12.10	211	12.18	12.10	-209	50,965	-0.41%	大賣/鉅額交易
2024/01/29	0	12.20	0	0.00	12.25	0	51,202	0.00%
2024/01/25	0	0.00	7.8	12.10	12.10	-7.8	52,066	-0.02%
2024/01/24	0	0.00	1	12.10	12.10	-1	52,283	0.00%
2024/01/23	0	0.00	6	12.00	12.05	-6	52,520	-0.01%
2024/01/22	2	11.95	0	0.00	11.90	2	53,007	0.00%
2024/01/18	0.4	11.85	0	0.00	11.80	0.4	53,672	0.00%
2024/01/17	8	11.81	0	0.00	11.75	8	53,613	0.01%
2024/01/16	5	11.97	0	0.00	11.90	5	53,479	0.01%
2024/01/15	1	12.20	0	0.00	12.15	1	53,015	0.00%
2024/01/10	0.3	12.30	0	0.00	12.25	0.3	53,837	0.00%
2024/01/05	11	12.30	0	0.00	12.35	11	54,146	0.02%
2024/01/04	0	0.00	3	12.25	12.30	-3	54,691	-0.01%
2024/01/03	1	12.30	1	12.30	12.30	0	55,093	0.00%
2024/01/02	2	12.42	0	0.00	12.45	2	54,856	0.00%
2023/12/29	0	12.50	1	12.50	12.55	-1	54,797	0.00%
2023/12/28	2	12.45	0	0.00	12.55	2	55,028	0.00%
2023/12/27	0	0.00	6.8	12.46	12.50	-6.8	54,781	-0.01%
2023/12/25	0.1	12.30	0	0.00	12.30	0.1	54,655	0.00%
2023/12/22	15	12.25	2	12.30	12.25	13	54,856	0.02%
2023/12/21	0	0.00	40	12.30	12.30	-40	54,925	-0.07%
2023/12/19	1	12.40	4.5	12.35	12.35	-3.5	55,067	-0.01%
2023/12/18	1	12.45	0	0.00	12.45	1	55,132	0.00%
2023/12/15	11	12.50	0	0.00	12.55	11	55,269	0.02%
2023/12/14	10	12.30	2	12.50	12.50	8	54,687	0.01%
2023/12/13	20	12.25	17	12.22	12.20	3	53,630	0.01%
2023/12/12	17	12.29	0	0.00	12.25	17	53,809	0.03%
2023/12/11	5	12.30	0	0.00	12.35	5	53,659	0.01%
2023/12/08	0	0.00	12	12.40	12.45	-12	53,556	-0.02%
2023/12/04	0	0.00	13	12.37	12.35	-13	52,563	-0.02%
2023/12/01	28	12.62	5	12.60	12.55	23	51,212	0.04%
2023/11/30	0	0.00	8	12.56	12.70	-8	49,413	-0.02%
2023/11/29	3	12.52	9	12.48	12.60	-6	45,066	-0.01%
2023/11/28	0	0.00	9	12.35	12.55	-9	42,005	-0.02%
2023/11/27	7	12.21	3	12.30	12.45	4	39,420	0.01%
2023/11/24	4	12.10	0	0.00	12.55	4	35,732	0.01%
2023/11/22	1	12.15	34.2	12.04	12.30	-33.2	31,935	-0.10%
2023/11/21	0	0.00	10	12.10	12.20	-10	30,415	-0.03%
2023/11/17	21	12.00	0	0.00	11.95	21	29,073	0.07%
2023/11/16	0	0.00	1	11.80	11.95	-1	28,614	0.00%
2023/11/15	0	0.00	1	11.75	11.80	-1	28,189	0.00%
2023/11/10	10	11.50	0	0.00	11.45	10	27,833	0.04%
2023/11/09	0	0.00	1	11.40	11.45	-1	28,172	0.00%
2023/11/07	4	11.49	0.7	11.60	11.50	3.3	28,680	0.01%
2023/11/03	25	11.47	69	11.37	11.55	-44	28,753	-0.15%
2023/11/01	0	0.00	100	11.25	11.20	-100	27,918	-0.36%
2023/10/31	4	11.23	3.8	11.21	11.30	0.2	27,990	0.00%
2023/10/30	2	11.15	0.6	11.20	11.20	1.4	28,435	0.00%
2023/10/27	9	11.33	0	0.00	11.30	9	28,305	0.03%
2023/10/26	3	11.35	0	0.00	11.30	3	28,839	0.01%
2023/10/24	7	11.50	0	0.00	11.55	7	29,404	0.02%
2023/10/23	1.1	11.60	0	0.00	11.55	1.1	29,930	0.00%
2023/10/20	8	11.66	0	0.00	11.70	8	29,769	0.03%
2023/10/19	2.1	11.83	0	0.00	11.85	2.1	29,817	0.01%
2023/10/18	4	11.88	0	0.00	11.95	4	30,196	0.01%
2023/10/17	1	11.95	0	0.00	11.95	1	30,459	0.00%
2023/10/16	0	0.00	0.3	12.00	12.05	-0.3	30,957	0.00%
2023/10/13	12	12.00	16	12.00	12.05	-4	31,600	-0.01%
2023/10/12	63	11.92	18.8	11.99	12.05	44.2	32,038	0.14%
2023/10/06	1	11.60	0	0.00	11.60	1	31,756	0.00%
2023/10/05	5.1	11.63	0.2	11.65	11.55	4.9	31,921	0.02%
2023/10/04	2.5	11.58	0	0.00	11.55	2.5	31,971	0.01%
2023/10/03	2	11.73	0	0.00	11.70	2	32,604	0.01%
2023/10/02	0	0.00	2	11.80	11.75	-2	32,989	-0.01%
2023/09/28	10	11.80	3	11.80	11.80	7	33,805	0.02%
2023/09/27	4	11.74	0	0.00	11.75	4	34,084	0.01%
2023/09/26	1	11.80	1	11.85	11.80	0	34,680	0.00%
2023/09/25	21	11.80	1	11.85	11.85	20	34,740	0.06%
2023/09/22	1	11.75	0.3	11.80	11.70	0.7	35,247	0.00%
2023/09/21	3.1	11.90	4	11.85	11.75	-0.9	35,117	0.00%
2023/09/20	4	11.95	0	0.00	11.85	4	34,924	0.01%
2023/09/19	3	11.95	5	12.05	11.95	-2	34,882	-0.01%
2023/09/18	0	0.00	5	12.00	12.00	-5	35,007	-0.01%
2023/09/13	4	11.95	0	0.00	11.95	4	35,381	0.01%
2023/09/12	0.5	11.95	0.4	11.95	11.95	0.1	35,878	0.00%
2023/09/11	0	0.00	4	12.00	11.95	-4	36,058	-0.01%
2023/09/08	4	11.90	0	0.00	11.95	4	36,122	0.01%
2023/09/07	2	11.88	0	0.00	11.90	2	36,508	0.01%
2023/09/06	2	11.85	1	11.90	11.85	1	36,588	0.00%
2023/09/05	0	0.00	4	11.95	12.00	-4	36,515	-0.01%
2023/09/04	0	0.00	10	11.95	12.05	-10	36,677	-0.03%
2023/09/01	1	11.95	0	0.00	11.95	1	36,792	0.00%
2023/08/31	1	11.90	1	11.90	11.85	0	36,860	0.00%
2023/08/30	0	0.00	1	12.00	12.00	-1	36,989	0.00%
2023/08/29	0	0.00	16.7	11.90	11.95	-16.7	37,346	-0.04%
2023/08/28	0	0.00	3.2	11.85	11.90	-3.2	37,572	-0.01%
2023/08/25	2	11.73	5	11.80	11.70	-3	38,998	-0.01%
2023/08/24	5.1	11.75	0	0.00	11.75	5.1	39,531	0.01%
2023/08/23	4.4	11.81	0	0.00	11.80	4.4	39,899	0.01%
2023/08/22	23	11.85	0.6	11.85	11.80	22.4	40,490	0.06%
2023/08/21	3.1	11.92	0	0.00	11.90	3.1	40,910	0.01%
2023/08/18	12	11.90	0	0.00	11.90	12	41,285	0.03%
2023/08/17	4	11.84	1	11.95	11.90	3	41,443	0.01%
2023/08/16	18	11.89	1	11.85	11.90	17	41,624	0.04%
2023/08/15	13.2	12.07	0	0.00	12.05	13.2	41,393	0.03%
2023/08/14	4.5	12.23	0	0.00	12.15	4.5	41,441	0.01%
2023/08/11	2	12.40	0	0.00	12.40	2	41,219	0.00%
2023/08/10	3	12.57	0	0.00	12.50	3	41,338	0.01%
2023/08/09	1	12.50	0	0.00	12.50	1	41,164	0.00%
2023/08/08	0.1	12.50	0	0.00	12.40	0.1	41,385	0.00%
2023/08/07	1	12.55	1.2	12.52	12.50	-0.2	41,235	0.00%
2023/08/04	1	12.55	0	0.00	12.50	1	41,371	0.00%
2023/08/02	3	12.48	0	0.00	12.40	3	41,461	0.01%
2023/08/01	0	0.00	3	12.65	12.65	-3	42,203	-0.01%
2023/07/31	3	12.63	0	0.00	12.55	3	41,906	0.01%
2023/07/28	1	12.65	41	12.55	12.60	-40	41,154	-0.10%
2023/07/27	72.7	12.73	31.1	12.70	12.70	41.6	40,781	0.10%
2023/07/26	24	12.41	81	12.35	12.45	-57	39,740	-0.14%
2023/07/25	22	12.30	0	0.00	12.25	22	38,914	0.06%
2023/07/24	0	0.00	2	12.25	12.25	-2	39,313	-0.01%
2023/07/21	1.1	12.35	0	0.00	12.30	1.1	39,211	0.00%
2023/07/20	1	12.35	0	0.00	12.40	1	39,236	0.00%
2023/07/19	0	0.00	1	12.50	12.30	-1	39,208	0.00%
2023/07/18	7	12.43	12	12.40	12.35	-5	38,986	-0.01%
2023/07/17	1	12.50	0	0.00	12.50	1	38,150	0.00%
2023/07/14	2	12.30	3	12.30	12.30	-1	37,476	0.00%
2023/07/13	2	12.25	1	12.20	12.15	1	37,297	0.00%
2023/07/12	2	12.25	2	12.30	12.30	0	37,007	0.00%
2023/07/11	52.4	12.30	0	0.00	12.30	52.4	37,145	0.14%
2023/07/10	140	12.38	2	12.40	12.20	138	37,253	0.37%	大買/鉅額交易
2023/07/07	5	11.84	101	11.95	11.90	-96	36,579	-0.26%	大賣/
2023/07/06	7	12.00	0	0.00	11.95	7	36,258	0.02%
2023/07/05	0	0.00	160	12.20	12.15	-160	35,477	-0.45%	大賣/鉅額交易
2023/07/04	6	12.25	0	0.00	12.20	6	35,383	0.02%
2023/07/03	1	12.45	1	12.40	12.40	0	34,738	0.00%
2023/06/30	4	12.48	500	12.45	12.40	-496	34,721	-1.43%	大賣/鉅額交易
2023/06/29	1	12.55	265	12.60	12.55	-264	34,295	-0.77%	大賣/鉅額交易
2023/06/28	1	12.55	0	0.00	12.55	1	34,327	0.00%
2023/06/27	1	12.55	0.1	12.60	12.50	1	34,223	0.00%
2023/06/26	2	12.63	0	0.00	12.60	2	34,067	0.01%
2023/06/20	0	0.00	2	12.70	12.70	-2	34,095	-0.01%
2023/06/19	1	12.70	4.5	12.70	12.70	-3.5	33,951	-0.01%
2023/06/15	2	12.83	5	12.80	12.80	-3	33,371	-0.01%
2023/06/14	1	12.90	0	0.00	12.90	1	33,717	0.00%
2023/06/13	1	12.85	2.2	12.86	12.85	-1.2	34,207	0.00%
2023/06/12	20	12.90	1	12.95	12.90	19	34,173	0.06%
2023/06/09	0	0.00	100	13.00	13.00	-100	34,750	-0.29%
2023/06/08	1	13.05	0	0.00	13.00	1	35,215	0.00%
2023/06/05	0.2	13.05	3	13.10	13.00	-2.8	35,469	-0.01%
2023/06/02	13	12.85	2	12.95	12.90	11	35,074	0.03%
2023/06/01	4.4	12.81	0	0.00	12.80	4.4	34,776	0.01%
2023/05/31	42.6	12.78	1	12.90	12.70	41.6	34,643	0.12%
2023/05/30	5	12.80	0	0.00	12.80	5	33,423	0.02%
2023/05/29	22	12.92	0	0.00	12.80	22	33,060	0.07%
2023/05/26	31	12.91	0	0.00	12.85	31	32,925	0.09%
2023/05/25	5.4	13.11	3	13.10	13.00	2.4	32,351	0.01%
2023/05/24	4	13.36	2	13.35	13.30	2	31,920	0.01%
2023/05/23	10	13.25	12.2	13.22	13.30	-2.2	31,516	-0.01%
2023/05/22	1	13.25	1.4	13.25	13.30	-0.4	31,368	0.00%
2023/05/19	0.1	13.15	5	13.20	13.20	-5	31,058	-0.02%
2023/05/18	3	13.20	67	13.13	13.20	-64	30,976	-0.21%
2023/05/17	0	0.00	9	13.10	13.05	-9	30,495	-0.03%
2023/05/16	1	12.90	10	12.93	13.00	-9	30,147	-0.03%
2023/05/15	3	12.60	0	0.00	12.80	3	29,985	0.01%
2023/05/12	13.2	12.60	0	0.00	12.65	13.2	29,769	0.04%
2023/05/11	5	12.80	0	0.00	12.80	5	29,418	0.02%
2023/05/10	5.2	12.90	0	0.00	12.95	5.2	29,302	0.02%
2023/05/09	7.1	12.75	0	0.00	12.85	7.1	29,283	0.02%
2023/05/08	22.4	12.76	0	0.00	12.80	22.4	29,107	0.08%
2023/05/05	150	13.28	23	13.30	13.30	127	27,761	0.46%	大買/鉅額交易
2023/05/04	1	13.15	0	0.00	13.25	1	28,006	0.00%
2023/05/03	0	0.00	1	13.20	13.20	-1	28,349	0.00%
2023/05/02	0	0.00	3	13.10	13.20	-3	28,770	-0.01%
2023/04/26	6	12.86	0	0.00	13.05	6	29,273	0.02%
2023/04/25	12	13.04	3	13.05	12.95	9	28,761	0.03%
2023/04/21	1.5	13.15	7	13.16	13.15	-5.5	27,748	-0.02%
2023/04/20	0	13.00	5	13.05	13.05	-5	27,377	-0.02%
2023/04/19	8	13.06	1	13.10	13.05	7	27,805	0.03%
2023/04/18	11	13.19	0	0.00	13.15	11	27,717	0.04%
2023/04/17	2	13.20	2	13.25	13.25	0	27,621	0.00%
2023/04/14	19.6	13.28	8	13.23	13.30	11.6	27,440	0.04%
2023/04/13	0	0.00	3	13.13	13.20	-3	27,109	-0.01%
2023/04/12	12	13.17	5	13.15	13.20	7	26,764	0.03%
2023/04/11	1	13.00	1.4	12.97	13.00	-0.4	26,444	0.00%
2023/04/10	2	12.88	0	0.00	12.90	2	26,335	0.01%
2023/04/07	4	12.64	2	12.65	12.80	2	26,163	0.01%
2023/04/06	1	12.55	2	12.55	12.55	-1	25,809	0.00%
2023/03/31	1	12.55	0	0.00	12.55	1	25,613	0.00%
2023/03/30	10	12.51	0	0.00	12.50	10	25,411	0.04%
2023/03/28	3	12.50	1	12.45	12.45	2	25,376	0.01%
2023/03/27	1	12.40	5	12.36	12.45	-4	25,339	-0.02%
2023/03/23	0.8	12.47	0	0.00	12.55	0.8	25,593	0.00%
2023/03/22	0	0.00	0.1	12.45	12.40	-0.1	25,544	0.00%
2023/03/21	1	12.30	1.7	12.24	12.25	-0.7	25,792	0.00%
2023/03/20	6.1	12.11	10.3	12.00	12.10	-4.2	25,972	-0.02%
2023/03/17	7	12.21	2	12.20	12.20	5	25,913	0.02%
2023/03/16	12.4	12.13	0	0.00	12.10	12.4	25,616	0.05%
2023/03/15	3	12.55	41	12.64	12.50	-38	25,367	-0.15%
2023/03/14	26.2	12.54	200	12.65	12.55	-173.8	25,273	-0.69%	大賣/鉅額交易
2023/03/13	13	12.79	58	12.70	12.80	-45	24,754	-0.18%
2023/03/10	11	12.94	0	0.00	12.90	11	24,453	0.04%
2023/03/09	11.1	13.10	0	0.00	13.10	11.1	24,424	0.05%
2023/03/08	2	13.20	1	13.25	13.20	1	25,121	0.00%
2023/03/07	2	13.18	0	0.00	13.25	2	25,718	0.01%
2023/03/06	0	0.00	1	13.20	13.15	-1	26,209	0.00%
2023/03/03	2.1	13.10	0	0.00	13.10	2.1	26,668	0.01%
2023/03/02	3	13.12	5	13.05	13.10	-2	28,066	-0.01%
2023/03/01	2.2	13.10	4	13.10	13.05	-1.8	28,476	-0.01%
2023/02/24	1	13.10	0	0.00	13.20	1	28,866	0.00%
2023/02/23	2	13.15	0	0.00	13.20	2	28,602	0.01%
2023/02/22	2.1	13.15	0	0.00	13.10	2.1	28,595	0.01%
2023/02/21	0	0.00	280	13.24	13.20	-280	28,445	-0.98%	大賣/鉅額交易
2023/02/20	1	13.35	10.1	13.30	13.35	-9.1	28,738	-0.03%
2023/02/17	0	0.00	7	13.15	13.20	-7	28,781	-0.02%
2023/02/15	1	13.10	0	0.00	13.00	1	29,647	0.00%
2023/02/13	0	0.00	3	13.10	13.05	-3	29,790	-0.01%
2023/02/10	1.1	12.91	20	12.90	12.90	-18.9	29,659	-0.06%
2023/02/09	4.1	13.00	30	13.00	13.00	-25.9	29,694	-0.09%
2023/02/08	0.1	13.05	0	0.00	13.00	0.1	29,744	0.00%
2023/02/06	0.1	13.15	0	0.00	13.05	0.1	29,761	0.00%
2023/02/03	4.1	13.10	0	0.00	13.10	4.1	29,763	0.01%
2023/02/02	0	0.00	1	13.05	13.15	-1	29,855	0.00%
2023/02/01	11	13.10	15	13.10	13.15	-4	29,676	-0.01%
2023/01/31	0	0.00	7	13.19	13.20	-7	29,451	-0.02%
2023/01/30	1	13.20	5	13.15	13.20	-4	29,286	-0.01%
2023/01/16	0	0.00	21	13.00	13.00	-21	28,920	-0.07%
2023/01/13	0	0.00	1	13.00	12.95	-1	28,982	0.00%
2023/01/12	1	12.90	2	12.95	12.95	-1	29,601	0.00%
2023/01/11	1	12.90	5	12.90	12.90	-4	29,806	-0.01%
2023/01/10	1	12.90	0	0.00	13.00	1	30,096	0.00%
2023/01/09	2	13.00	4	13.04	13.05	-2	30,697	-0.01%
2023/01/05	0	0.00	4	12.83	12.75	-4	31,589	-0.01%
2023/01/04	2	12.65	0	0.00	12.65	2	31,894	0.01%
2023/01/03	0	0.00	2	12.68	12.65	-2	32,407	-0.01%
2022/12/30	1	12.60	0	0.00	12.60	1	32,374	0.00%
2022/12/29	1	12.60	0	0.00	12.60	1	32,654	0.00%
2022/12/28	0	0.00	2	12.75	12.70	-2	32,814	-0.01%
2022/12/22	7	12.71	0	0.00	12.80	7	34,711	0.02%
2022/12/21	5	12.65	4	12.65	12.55	1	35,392	0.00%
2022/12/20	12.3	12.65	0	0.00	12.50	12.3	35,591	0.03%
2022/12/19	8	12.71	10	12.65	12.70	-2	35,816	-0.01%
2022/12/16	1	12.70	15	12.80	12.70	-14	35,953	-0.04%
2022/12/15	1	12.85	0	0.00	12.85	1	35,798	0.00%
2022/12/14	3	12.80	0	0.00	12.85	3	35,970	0.01%
2022/12/13	2	12.83	0	0.00	12.80	2	35,904	0.01%
2022/12/12	0	0.00	13	12.68	12.95	-13	35,739	-0.04%
2022/12/08	2	12.90	252	13.00	12.95	-250	35,926	-0.70%	大賣/鉅額交易
2022/12/07	0	0.00	1	13.10	13.05	-1	35,906	0.00%
2022/12/05	0.1	13.45	3	13.40	13.40	-2.9	35,543	-0.01%
2022/12/01	1	13.30	0	0.00	13.35	1	35,802	0.00%
2022/11/30	0	0.00	102	13.35	13.35	-102	35,621	-0.29%	大賣/鉅額交易
2022/11/29	2	13.28	8	13.26	13.20	-6	35,278	-0.02%
2022/11/28	2	12.88	2	13.05	12.90	0	34,752	0.00%
2022/11/25	1	12.95	0	0.00	12.90	1	34,401	0.00%
2022/11/24	4.7	12.92	5.4	12.93	12.90	-0.7	34,049	0.00%
2022/11/23	5	13.60	10	13.60	13.50	-5	32,858	-0.02%
2022/11/22	15	13.32	0	0.00	13.45	15	32,652	0.05%
2022/11/21	0	0.00	6	13.09	13.10	-6	32,038	-0.02%
2022/11/18	5	12.95	100	12.90	13.00	-95	31,905	-0.30%
2022/11/16	2	12.95	1	13.10	13.00	1	32,232	0.00%
2022/11/15	20	13.08	5	13.09	13.15	15	31,920	0.05%
2022/11/14	0	0.00	9	13.05	13.00	-9	31,678	-0.03%
2022/11/11	3.2	12.87	7.5	12.82	12.90	-4.3	31,336	-0.01%
2022/11/10	10	12.30	0	0.00	12.30	10	30,699	0.03%
2022/11/07	0	0.00	11	12.30	12.35	-11	30,958	-0.04%
2022/11/02	1	12.05	0	0.00	11.95	1	32,186	0.00%
2022/11/01	1	11.95	5	11.91	11.95	-4	32,472	-0.01%
2022/10/31	3	11.78	1	11.80	11.75	2	33,331	0.01%
2022/10/28	2	11.75	0	0.00	11.70	2	33,451	0.01%
2022/10/27	5.3	11.80	0	0.00	11.75	5.3	33,651	0.02%
2022/10/25	0	0.00	3	11.40	11.45	-3	33,785	-0.01%
2022/10/24	6	11.19	0	0.00	11.15	6	33,711	0.02%
2022/10/21	8	11.28	0	0.00	11.20	8	33,642	0.02%
2022/10/20	5	11.00	0	0.00	11.45	5	33,576	0.01%
2022/10/19	1	11.25	1	11.25	11.20	0	33,184	0.00%
2022/10/18	3	11.23	0	0.00	11.35	3	33,159	0.01%
2022/10/17	12	11.30	0	0.00	11.30	12	33,315	0.04%
2022/10/14	8	11.72	0	0.00	11.65	8	33,402	0.02%
2022/10/13	12.6	11.82	5	11.80	11.70	7.6	33,643	0.02%
2022/10/12	4	12.25	0	0.00	12.20	4	33,503	0.01%
2022/10/11	0	0.00	5	12.10	12.15	-5	33,678	-0.01%
2022/10/07	2	12.40	0	0.00	12.35	2	33,475	0.01%
2022/10/05	6	12.26	2	12.25	12.30	4	34,247	0.01%
2022/10/04	0	0.00	2	12.03	11.90	-2	34,793	-0.01%
2022/10/03	2	11.80	0	0.00	11.80	2	34,722	0.01%
2022/09/30	6	12.02	0	0.00	12.00	6	34,939	0.02%
2022/09/29	0.1	12.20	2	12.30	12.25	-1.9	35,131	-0.01%
2022/09/28	29.2	12.17	17	12.19	12.15	12.2	36,677	0.03%
2022/09/27	6	12.46	0	0.00	12.55	6	37,719	0.02%
2022/09/26	3.1	12.62	0	0.00	12.60	3.1	38,487	0.01%
2022/09/23	0.5	13.00	0	0.00	12.85	0.5	39,310	0.00%
2022/09/22	3	12.77	0	0.00	12.80	3	40,238	0.01%
2022/09/21	5	12.99	11.3	12.95	13.00	-6.3	40,178	-0.02%
2022/09/20	1	13.10	0	0.00	13.10	1	40,194	0.00%
2022/09/19	24.5	12.99	0	0.00	12.95	24.5	40,364	0.06%
2022/09/16	3	13.05	0	0.00	13.10	3	40,380	0.01%
2022/09/15	0.2	13.20	30	13.27	13.15	-29.8	40,371	-0.07%
2022/09/14	3	13.12	0	0.00	13.10	3	40,646	0.01%
2022/09/13	44	13.37	2	13.35	13.40	42	41,148	0.10%
2022/09/12	8	13.35	1	13.25	13.35	7	42,125	0.02%
2022/09/08	0.5	12.90	12	12.92	13.05	-11.5	42,931	-0.03%
2022/09/07	8	12.91	6	12.89	12.85	2	43,472	0.00%
2022/09/06	1	13.20	9	13.15	13.15	-8	43,131	-0.02%
2022/09/05	3.1	13.05	22	13.02	13.10	-18.9	43,196	-0.04%
2022/09/01	3	13.20	5	13.15	13.30	-2	43,288	0.00%
2022/08/31	0	0.00	0.7	13.45	13.40	-0.7	43,083	0.00%
2022/08/30	1	13.35	0	0.00	13.35	1	42,942	0.00%
2022/08/29	0.1	13.40	15	13.40	13.35	-14.9	42,862	-0.03%
2022/08/26	10	13.75	0	0.00	13.75	10	42,686	0.02%
2022/08/25	2	13.60	2	13.60	13.65	0	42,924	0.00%
2022/08/24	14.4	13.55	35	13.55	13.55	-20.6	43,184	-0.05%
2022/08/23	41	13.60	5	13.55	13.55	36	44,962	0.08%
2022/08/22	4	13.79	1	13.80	13.80	3	45,880	0.01%
2022/08/18	16	13.90	19	13.85	13.85	-3	47,213	-0.01%
2022/08/17	3	13.95	0	0.00	14.00	3	48,740	0.01%
2022/08/16	1	13.90	0	0.00	13.90	1	49,597	0.00%
2022/08/15	83	13.94	71	13.91	13.90	12	50,188	0.02%
2022/08/12	3	13.83	66	13.80	13.90	-63	50,247	-0.13%
2022/08/11	16.4	13.82	12	13.82	13.90	4.4	50,440	0.01%
2022/08/10	72	13.56	0	0.00	13.55	72	50,223	0.14%
2022/08/09	356	13.30	64	13.44	13.40	292	50,048	0.58%	大買/鉅額交易
2022/08/08	298	13.26	1	13.30	13.35	297	50,538	0.59%	大買/鉅額交易
2022/08/05	73.3	13.33	12	13.20	13.35	61.3	50,824	0.12%
2022/08/04	2	12.78	0	0.00	12.85	2	51,344	0.00%
2022/08/03	4.7	12.76	9	12.84	12.85	-4.3	51,628	-0.01%
2022/08/02	4	12.88	4	12.88	12.90	0	52,319	0.00%
2022/08/01	0	0.00	1	13.05	13.05	-1	53,286	0.00%
2022/07/29	7.4	13.01	5	13.00	12.90	2.4	53,744	0.00%
2022/07/28	3	12.90	0	0.00	12.95	3	53,825	0.01%
2022/07/27	6	12.80	0	0.00	12.85	6	53,828	0.01%
2022/07/26	16	12.92	1	12.95	12.95	15	54,020	0.03%
2022/07/25	2	12.85	0	0.00	12.85	2	54,429	0.00%
2022/07/22	2	12.73	1	12.70	12.75	1	54,861	0.00%
2022/07/21	1.5	12.50	0	0.00	12.65	1.5	55,525	0.00%
2022/07/20	4	12.93	0	0.00	12.75	4	55,493	0.01%
2022/07/19	1.5	12.83	0.7	12.80	12.80	0.9	55,479	0.00%
2022/07/18	2	12.70	0	0.00	12.70	2	55,457	0.00%
2022/07/15	2	12.55	0	0.00	12.50	2	55,469	0.00%
2022/07/14	15	12.77	7	12.64	12.75	8	55,745	0.01%
2022/07/13	13	12.79	4	12.70	12.80	9	55,895	0.02%
2022/07/12	13.7	12.31	2.1	12.30	12.30	11.6	56,245	0.02%
2022/07/11	14	12.84	0	0.00	12.80	14	56,183	0.02%
2022/07/08	3	12.95	0	0.00	12.90	3	56,933	0.01%
2022/07/07	23	12.81	3	12.70	12.90	20	56,884	0.04%
2022/07/06	15.2	13.00	1.1	12.91	12.90	14.2	56,712	0.02%
2022/07/05	128	14.28	2.6	14.26	14.25	125.4	56,037	0.22%	大買/鉅額交易
2022/07/04	16.4	14.27	5	14.12	14.20	11.4	55,263	0.02%
2022/07/01	33.2	14.54	15	14.34	14.30	18.2	56,045	0.03%
2022/06/30	12.5	14.93	11	14.84	14.70	1.5	56,326	0.00%
2022/06/29	10	15.20	0	0.00	15.20	10	55,861	0.02%
2022/06/28	0	0.00	1	15.20	15.30	-1	57,279	0.00%
2022/06/27	0	0.00	4	15.34	15.25	-4	57,834	-0.01%
2022/06/24	0	0.00	11	15.20	15.25	-11	57,680	-0.02%
2022/06/23	81	14.99	1	15.05	15.10	80	58,066	0.14%
2022/06/22	3	15.33	21	15.28	15.10	-18	58,007	-0.03%
2022/06/21	0	0.00	14	15.09	15.30	-14	57,943	-0.02%
2022/06/20	11	14.84	1	14.95	14.70	10	57,917	0.02%
2022/06/17	20	15.06	6	15.09	15.15	14	57,370	0.02%
2022/06/16	17	15.41	0	0.00	15.25	17	57,547	0.03%
2022/06/15	1	15.50	0	0.00	15.50	1	60,394	0.00%
2022/06/14	5	15.52	1.7	15.58	15.55	3.3	61,948	0.01%
2022/06/13	11	15.48	75	15.47	15.50	-64	62,344	-0.10%
2022/06/10	2	15.85	10	15.95	15.85	-8	62,582	-0.01%
2022/06/09	33	16.15	2	16.03	16.00	31	62,879	0.05%
2022/06/08	12	16.05	30	16.03	16.00	-18	63,200	-0.03%
2022/06/07	0	0.00	10	15.90	15.90	-10	64,557	-0.02%
2022/06/06	30.5	16.10	31	16.04	16.05	-0.5	65,053	0.00%
2022/06/02	4	15.80	31	15.83	15.80	-27	66,395	-0.04%
2022/06/01	11.2	16.02	3	16.03	15.95	8.2	69,532	0.01%
2022/05/31	12	15.97	63.4	16.00	16.20	-51.4	71,755	-0.07%
2022/05/30	22	15.94	10.7	16.01	16.15	11.3	70,440	0.02%
2022/05/27	5.3	15.42	4.3	15.48	15.50	1.1	71,191	0.00%
2022/05/26	11	15.20	57	15.19	15.15	-46	71,903	-0.06%
2022/05/25	46	15.23	3	15.25	15.20	43	72,657	0.06%
2022/05/24	53	15.67	8	15.63	15.60	45	73,540	0.06%
2022/05/23	16	15.85	20	15.81	15.90	-4	72,906	-0.01%
2022/05/20	22	15.95	0	0.00	15.90	22	73,902	0.03%
2022/05/19	8	15.82	1	15.90	15.80	7	74,219	0.01%
2022/05/18	56	16.22	17	16.08	16.35	39	74,585	0.05%
2022/05/17	9	15.81	14	15.85	15.85	-5	74,977	-0.01%
2022/05/16	36	15.78	30.3	15.73	15.85	5.8	75,317	0.01%
2022/05/13	13	15.97	22	15.94	16.00	-9	75,827	-0.01%
2022/05/12	56.1	16.04	92	16.10	15.85	-35.9	76,243	-0.05%
2022/05/11	32.3	16.60	3	16.45	16.40	29.3	75,317	0.04%
2022/05/10	30.5	16.52	5	16.40	16.70	25.5	75,489	0.03%
2022/05/09	15.4	16.93	24	16.88	16.85	-8.7	75,350	-0.01%
2022/05/06	10	17.32	5	17.31	17.45	5	75,578	0.01%
2022/05/05	7.6	17.68	0	0.00	17.65	7.6	77,448	0.01%
2022/05/04	5	17.67	0	0.00	17.70	5	77,747	0.01%
2022/05/03	6	17.66	3	17.68	17.70	3	78,503	0.00%
2022/04/29	16	17.91	0	0.00	17.95	16	79,946	0.02%
2022/04/28	12	17.67	9	17.57	17.90	3	81,077	0.00%
2022/04/27	36.2	17.76	141	17.82	17.80	-104.8	82,023	-0.13%	大賣/鉅額交易
2022/04/26	7.1	18.22	2	18.30	18.20	5.1	82,580	0.01%
2022/04/25	13.5	18.21	0	0.00	18.15	13.5	83,009	0.02%
2022/04/22	17.1	18.48	15	18.64	18.60	2.1	84,359	0.00%
2022/04/21	29	18.43	4.2	18.55	18.40	24.8	87,723	0.03%
2022/04/20	8	18.54	27	18.67	18.75	-19	89,730	-0.02%
2022/04/19	11.3	18.50	20	18.50	18.50	-8.7	92,335	-0.01%
2022/04/18	38.1	18.63	9	18.59	18.50	29.1	96,008	0.03%
2022/04/15	13.6	19.05	10	19.05	19.00	3.6	95,286	0.00%
2022/04/14	34.2	19.24	5.6	19.21	19.20	28.6	95,330	0.03%
2022/04/13	12	19.68	3.2	19.56	19.65	8.8	94,847	0.01%
2022/04/12	10.3	19.51	22.2	19.53	19.55	-11.9	95,107	-0.01%
2022/04/11	14.4	19.76	58	19.67	19.75	-43.6	94,877	-0.05%
2022/04/08	122.2	19.50	4	19.45	19.80	118.2	95,305	0.12%	大買/鉅額交易
2022/04/07	148	19.57	38	19.50	19.30	110	96,001	0.11%	大買/鉅額交易
2022/04/06	125	19.49	72	19.39	19.70	53	95,900	0.06%	大買/
2022/04/01	38	19.25	0.1	19.30	19.30	37.9	95,306	0.04%
2022/03/31	33	19.23	167	19.13	19.20	-134	94,938	-0.14%	大賣/鉅額交易
2022/03/30	4.1	19.01	63	19.05	19.05	-58.9	94,025	-0.06%
2022/03/29	15.5	18.87	7	18.95	18.95	8.5	94,476	0.01%
2022/03/28	7	18.73	19	18.69	18.95	-12	95,706	-0.01%
2022/03/25	25	18.79	13	18.82	18.75	12	96,220	0.01%
2022/03/24	25.3	18.92	60.7	18.96	19.00	-35.4	97,646	-0.04%
2022/03/23	10	18.95	15.7	18.95	19.00	-5.7	100,697	-0.01%
2022/03/22	10	18.71	1.3	18.72	18.75	8.7	100,951	0.01%
2022/03/21	24.1	18.92	9	19.04	18.80	15.1	100,950	0.01%
2022/03/18	24.5	18.76	60	18.78	19.05	-35.5	100,367	-0.04%
2022/03/17	6	18.46	19	18.52	18.65	-13	97,396	-0.01%
2022/03/16	19.2	17.79	34	17.82	17.85	-14.8	96,195	-0.02%
2022/03/15	25	17.74	104.1	17.60	17.80	-79.1	95,878	-0.08%	大賣/
2022/03/14	12	17.55	7	17.50	17.55	5	95,870	0.01%
2022/03/11	3.1	17.49	4	17.53	17.50	-0.9	96,277	0.00%
2022/03/10	21	17.68	15	17.74	17.70	6	96,520	0.01%
2022/03/09	10	17.07	26	17.05	17.05	-16	95,926	-0.02%
2022/03/08	41.3	17.04	146	16.95	16.95	-104.7	95,709	-0.11%	大賣/鉅額交易
2022/03/07	34.8	17.02	15	17.02	17.05	19.8	94,838	0.02%
2022/03/04	101.5	17.98	5	18.04	17.90	96.5	92,986	0.10%	大買/
2022/03/03	13.1	18.43	1	18.55	18.45	12.1	91,649	0.01%
2022/03/02	61.4	18.36	5	18.30	18.40	56.4	92,395	0.06%
2022/03/01	14.2	18.73	5.5	18.70	18.75	8.7	91,081	0.01%
2022/02/25	39.1	18.75	96.1	18.71	18.95	-57	90,730	-0.06%
2022/02/24	146.3	19.01	401	19.06	18.85	-254.7	90,257	-0.28%	大買/大賣/鉅額交易
2022/02/23	1	19.30	1	19.35	19.35	0	88,904	0.00%
2022/02/22	76	19.31	42	19.18	19.40	34	90,191	0.04%
2022/02/21	8	19.51	3	19.47	19.60	5	91,665	0.01%
2022/02/18	7	19.45	2	19.53	19.50	5	96,169	0.01%
2022/02/17	364	19.45	7	19.44	19.35	357	96,496	0.37%	大買/鉅額交易
2022/02/16	6	19.28	2	19.33	19.30	4	97,777	0.00%
2022/02/15	120.5	19.40	4	19.20	19.15	116.5	100,508	0.12%	大買/鉅額交易
2022/02/14	28	19.08	7	19.11	19.20	21	100,398	0.02%
2022/02/11	16	19.30	188	19.26	19.30	-172	99,506	-0.17%	大賣/鉅額交易
2022/02/10	59.1	19.18	63	19.24	19.30	-3.9	99,021	0.00%
2022/02/09	24.1	19.25	20	19.29	19.30	4.1	98,611	0.00%
2022/02/08	66.3	19.21	18	19.18	19.25	48.3	98,050	0.05%
2022/02/07	20	18.89	108.1	18.91	19.10	-88.1	96,860	-0.09%	大賣/
2022/01/26	52	18.24	2	18.30	18.20	50	94,430	0.05%
2022/01/25	22	18.10	1	18.15	18.20	21	93,985	0.02%
2022/01/24	120	18.00	108.4	18.17	18.45	11.6	93,199	0.01%	大買/大賣/
2022/01/21	58	18.48	145.1	18.36	18.40	-87.1	91,776	-0.09%	大賣/
2022/01/20	40	18.60	36	18.65	18.75	4	90,155	0.00%
2022/01/19	80.2	18.95	151	19.05	18.85	-70.8	88,874	-0.08%	大賣/
2022/01/18	54	18.94	66	18.95	19.10	-12	87,706	-0.01%
2022/01/17	32	18.88	55.1	19.01	18.90	-23.1	86,585	-0.03%
2022/01/14	207.5	18.99	198	18.96	18.85	9.5	84,692	0.01%	大買/大賣/
2022/01/13	140	18.58	93	18.59	18.65	47	81,356	0.06%	大買/
2022/01/12	45	18.33	18	18.38	18.45	27	79,413	0.03%
2022/01/11	49	18.07	40	17.93	18.25	9	76,726	0.01%
2022/01/10	11.3	17.25	3	17.25	17.35	8.3	73,683	0.01%
2022/01/07	9.2	17.34	9.1	17.29	17.30	0.1	73,695	0.00%
2022/01/06	5	17.24	6	17.18	17.25	-1	73,345	0.00%
2022/01/05	3.2	17.20	13.8	17.22	17.20	-10.6	73,189	-0.01%
2022/01/04	30	17.09	41	17.06	17.10	-11	73,110	-0.02%
2022/01/03	50	17.15	41	17.15	17.15	9	72,981	0.01%
2021/12/30	21.9	17.47	0.1	17.50	17.50	21.8	71,626	0.03%
2021/12/29	107.2	17.40	55	17.44	17.60	52.2	70,492	0.07%	大買/
2021/12/28	11.1	17.00	7	17.01	17.10	4.1	69,355	0.01%
2021/12/27	88	16.89	1	16.90	16.90	87	68,922	0.13%
2021/12/24	16	16.85	11	16.82	16.85	5	69,645	0.01%
2021/12/23	32	16.73	0	0.00	16.70	32	69,265	0.05%
2021/12/22	14.4	16.53	0	0.00	16.65	14.4	68,755	0.02%
2021/12/21	4.1	16.54	0	0.00	16.60	4.1	67,626	0.01%
2021/12/20	42.1	16.65	0	0.00	16.55	42.1	67,018	0.06%
2021/12/17	19	16.87	182	16.87	16.85	-163	65,735	-0.25%	大賣/鉅額交易
2021/12/16	11	16.51	3	16.45	16.50	8	62,859	0.01%
2021/12/15	2	16.58	0	0.00	16.55	2	63,353	0.00%
2021/12/14	8	16.50	13.3	16.50	16.60	-5.3	64,095	-0.01%
2021/12/13	18	16.70	2	16.60	16.65	16	65,341	0.02%
2021/12/10	9.2	16.68	23	16.77	16.60	-13.8	65,336	-0.02%
2021/12/09	2	16.50	0	0.00	16.65	2	66,257	0.00%
2021/12/08	46	16.58	2	16.70	16.50	44	66,982	0.07%
2021/12/07	22.3	16.63	53	16.51	16.70	-30.7	66,222	-0.05%
2021/12/06	0	0.00	1	16.50	16.45	-1	65,707	0.00%
2021/12/03	101	16.45	3	16.40	16.35	98	65,448	0.15%	大買/
2021/12/02	44	16.14	40	16.15	16.15	4	65,049	0.01%
2021/12/01	7	16.16	9	16.17	16.25	-2	64,906	0.00%
2021/11/30	6	16.14	0	0.00	16.40	6	64,479	0.01%
2021/11/29	122.1	16.06	49	16.05	16.20	73.1	64,003	0.11%	大買/
2021/11/26	58	16.50	37.1	16.37	16.35	20.9	63,263	0.03%
2021/11/25	27	16.67	18	16.73	16.80	9	62,823	0.01%
2021/11/24	57	16.84	5	16.88	16.80	52	63,421	0.08%
2021/11/23	6	16.73	11.1	16.80	16.80	-5.1	62,961	-0.01%
2021/11/22	13.5	16.71	15.1	16.60	16.70	-1.6	62,204	0.00%
2021/11/19	29	16.88	11.4	16.82	16.85	17.6	61,861	0.03%
2021/11/18	32	17.19	26.2	17.06	17.10	5.8	60,633	0.01%
2021/11/17	211	16.49	166	16.87	16.95	45	58,267	0.08%	大買/大賣/
2021/11/16	13.1	15.45	2	15.35	15.65	11.1	54,411	0.02%
2021/11/15	25.4	15.60	34	15.75	15.60	-8.6	54,942	-0.02%
2021/11/12	74.1	15.22	131	15.22	15.30	-57	53,620	-0.11%	大賣/
2021/11/11	66	14.45	12	14.56	14.50	54	51,294	0.11%
2021/11/10	1	14.35	10	14.25	14.35	-9	53,352	-0.02%
2021/11/09	15	14.25	0	0.00	14.30	15	56,846	0.03%
2021/11/08	1	14.25	0	0.00	14.30	1	57,001	0.00%
2021/11/05	0.1	14.15	0	0.00	14.15	0.1	58,065	0.00%
2021/11/04	22	14.17	0	0.00	14.15	22	59,407	0.04%
2021/11/03	2	14.10	1	14.15	14.15	1	60,455	0.00%
2021/11/02	11.5	14.15	20	14.15	14.15	-8.5	61,236	-0.01%
2021/11/01	0	0.00	2	14.15	14.10	-2	61,653	0.00%
2021/10/29	8	14.20	0	0.00	14.20	8	61,686	0.01%
2021/10/28	0	0.00	21	14.30	14.35	-21	61,681	-0.03%
2021/10/27	1	14.30	3	14.30	14.30	-2	61,901	0.00%
2021/10/26	5	14.30	0	0.00	14.30	5	62,189	0.01%
2021/10/25	1	14.10	2	14.15	14.15	-1	62,115	0.00%
2021/10/22	9	14.12	0	0.00	14.15	9	63,530	0.01%
2021/10/21	0	0.00	2	14.18	14.15	-2	64,559	0.00%
2021/10/20	5	14.12	1	14.10	14.15	4	64,956	0.01%
2021/10/19	0	0.00	1	14.25	14.25	-1	65,046	0.00%
2021/10/18	30.4	14.31	3	14.10	14.20	27.4	65,164	0.04%
2021/10/14	1	14.05	0	0.00	14.00	1	66,634	0.00%
2021/10/13	16.3	14.08	21	14.20	14.10	-4.7	68,350	-0.01%
2021/10/12	11	14.13	0	0.00	14.20	11	70,419	0.02%
2021/10/08	0	0.00	20	14.20	14.15	-20	70,965	-0.03%
2021/10/07	6	14.15	6	14.11	14.10	0	71,561	0.00%
2021/10/06	6	13.91	0	0.00	14.00	6	72,631	0.01%
2021/10/05	4.5	13.89	4	13.85	13.95	0.5	73,764	0.00%
2021/10/04	5	13.90	12	13.94	13.90	-7	74,530	-0.01%
2021/10/01	45	13.96	8	13.96	14.00	37	76,499	0.05%
2021/09/30	10	14.13	113	14.14	14.20	-103	76,853	-0.13%	大賣/鉅額交易
2021/09/29	30	14.05	10	14.08	14.05	20	77,139	0.03%
2021/09/28	10	14.15	4	14.10	14.20	6	77,236	0.01%
2021/09/27	10	14.25	1.3	14.24	14.20	8.7	77,492	0.01%
2021/09/24	8	14.12	3	14.03	14.10	5	77,668	0.01%
2021/09/23	5	14.12	23	14.11	14.10	-18	77,779	-0.02%
2021/09/22	19	13.94	7	13.94	14.10	12	78,426	0.02%
2021/09/17	33	14.35	35	14.25	14.25	-2	78,310	0.00%
2021/09/16	38	14.60	0.3	14.59	14.50	37.7	77,892	0.05%
2021/09/15	0	0.00	44	14.25	14.35	-44	76,980	-0.06%
2021/09/14	112	14.29	40	14.22	14.30	72	78,401	0.09%	大買/
2021/09/13	25	14.08	2	14.05	14.10	23	80,629	0.03%
2021/09/10	15.4	13.83	3	13.85	13.90	12.4	80,610	0.02%
2021/09/09	5	13.75	8	13.80	13.80	-3	81,822	0.00%
2021/09/08	5	13.83	0	0.00	13.75	5	81,808	0.01%
2021/09/07	7	13.72	4	13.70	13.85	3	81,940	0.00%
2021/09/06	6.3	13.83	6	13.90	13.80	0.3	81,919	0.00%
2021/09/03	2	13.90	0	0.00	13.95	2	81,961	0.00%
2021/09/02	11	13.82	30	13.75	13.75	-19	82,377	-0.02%
2021/09/01	11	14.15	7	14.10	14.10	4	81,731	0.00%
2021/08/31	4	14.01	21.2	14.04	14.20	-17.2	81,436	-0.02%
2021/08/30	9	14.07	29	14.10	14.20	-20	81,177	-0.02%
2021/08/27	8	13.68	2	13.80	13.80	6	80,857	0.01%
2021/08/26	2	13.60	0	0.00	13.65	2	80,751	0.00%
2021/08/25	31	13.48	304.1	13.65	13.65	-273.1	81,508	-0.34%	大賣/鉅額交易
2021/08/23	321.5	13.24	3	13.22	13.35	318.5	82,123	0.39%	大買/鉅額交易
2021/08/20	7	12.99	22	13.25	13.15	-15	82,382	-0.02%
2021/08/19	16.1	13.27	0	0.00	13.20	16.1	82,509	0.02%
2021/08/18	8	13.58	1.1	13.60	13.60	6.9	81,570	0.01%
2021/08/17	19.1	13.53	22.1	13.55	13.65	-3	81,339	0.00%
2021/08/16	966	13.70	1,176	13.98	13.70	-210	80,832	-0.26%	大買/大賣/鉅額交易
2021/08/13	35	14.28	5	14.45	14.30	30	78,735	0.04%
2021/08/11	12	13.90	8	13.88	13.90	4	77,421	0.01%
2021/08/10	10	13.74	34	13.73	13.85	-24	79,013	-0.03%
2021/08/09	8	14.17	78	14.16	14.15	-70	81,499	-0.09%
2021/08/06	2	14.18	0	0.00	14.25	2	82,427	0.00%
2021/08/04	10	14.25	13	14.25	14.25	-3	90,808	0.00%
2021/08/03	4	14.10	1	14.10	14.20	3	95,849	0.00%
2021/08/02	3	14.13	3	14.13	14.20	0	98,894	0.00%
2021/07/29	22	14.05	9.9	14.03	14.10	12.1	100,379	0.01%
2021/07/28	37	13.76	0	0.00	13.85	37	102,409	0.04%
2021/07/27	215	14.05	30.6	14.05	13.95	184.4	106,150	0.17%	大買/鉅額交易
2021/07/26	29	14.36	0	0.00	14.25	29	107,347	0.03%
2021/07/23	1	14.35	2	14.30	14.40	-1	109,081	0.00%
2021/07/22	16	14.15	23	14.19	14.20	-7	111,678	-0.01%
2021/07/21	18	14.16	10	14.00	14.10	8	114,878	0.01%
2021/07/20	28	14.10	0	0.00	14.15	28	120,639	0.02%
2021/07/19	21	14.56	5	14.50	14.45	16	121,839	0.01%
2021/07/16	19	14.61	27	14.58	14.70	-8	123,822	-0.01%
2021/07/15	7	14.14	8	14.15	14.20	-1	122,551	0.00%
2021/07/14	8	13.91	5	13.90	13.95	3	122,986	0.00%
2021/07/13	27.1	13.88	7	14.17	13.80	20.1	124,648	0.02%
2021/07/12	10	13.99	23	13.98	13.95	-13	124,581	-0.01%
2021/07/09	33	13.75	10	13.70	13.70	23	124,502	0.02%
2021/07/08	16	13.73	55	13.98	13.95	-39	124,941	-0.03%
2021/07/07	6	13.48	32	13.46	13.50	-26	124,426	-0.02%
2021/07/06	0	0.00	7	13.34	13.30	-7	126,833	-0.01%
2021/07/05	12	13.21	6	13.24	13.25	6	126,659	0.00%
2021/07/02	0	0.00	11	13.15	13.15	-11	126,296	-0.01%
2021/07/01	3	13.03	0	0.00	13.05	3	126,328	0.00%
2021/06/30	0	0.00	5.1	13.10	13.15	-5.1	126,167	0.00%
2021/06/29	2	13.08	5	13.00	13.00	-3	126,127	0.00%
2021/06/28	15	13.13	247.8	13.20	13.20	-232.8	125,824	-0.19%	大賣/鉅額交易
2021/06/25	15.1	12.95	11.1	12.97	12.95	4	125,374	0.00%
2021/06/23	18.1	12.86	407	12.88	12.85	-389	126,305	-0.31%	大賣/鉅額交易
2021/06/22	402.1	12.80	53	12.69	12.65	349.1	126,230	0.28%	大買/鉅額交易
2021/06/21	6	12.18	0.1	12.31	12.15	6	123,178	0.00%
2021/06/18	5	12.29	0.1	12.37	12.25	5	122,899	0.00%
2021/06/17	0.1	12.43	3	12.42	12.45	-2.9	122,509	0.00%
2021/06/16	3	12.32	20	12.25	12.35	-17	124,544	-0.01%
2021/06/10	1	12.40	2	12.38	12.45	-1	125,395	0.00%
2021/06/09	1	12.40	3	12.50	12.45	-2	126,284	0.00%
2021/06/08	0	0.00	2	12.50	12.55	-2	126,469	0.00%
2021/06/07	5	12.46	321.3	12.54	12.50	-316.3	128,135	-0.25%	大賣/鉅額交易
2021/06/04	10	12.53	1	12.60	12.65	9	128,650	0.01%
2021/06/03	6	12.67	16	12.70	12.70	-10	129,597	-0.01%
2021/06/02	2	12.65	1	12.80	12.75	1	130,004	0.00%
2021/06/01	1	12.50	9	12.53	12.60	-8	129,273	-0.01%
2021/05/31	6	12.40	2.2	12.41	12.45	3.8	129,332	0.00%
2021/05/28	17	12.30	8.2	12.29	12.30	8.8	128,901	0.01%
2021/05/27	0	0.00	52	12.10	12.10	-52	128,298	-0.04%
2021/05/26	2	12.30	19	12.21	12.20	-17	128,177	-0.01%
2021/05/25	113	12.19	4	12.15	12.10	109	128,520	0.08%	大買/鉅額交易
2021/05/24	1	12.00	15	11.99	12.05	-14	128,334	-0.01%
2021/05/21	42	12.05	4	12.05	12.05	38	128,303	0.03%
2021/05/20	12	11.76	2	11.75	11.85	10	127,584	0.01%
2021/05/19	6.2	11.97	262	11.97	11.95	-255.8	126,812	-0.20%	大賣/鉅額交易
2021/05/18	489	11.84	28	11.94	12.10	461	125,810	0.37%	大買/鉅額交易
2021/05/17	86	11.19	6.7	11.46	11.20	79.3	123,704	0.06%
2021/05/14	13.1	12.16	1.6	12.02	12.10	11.5	119,729	0.01%
2021/05/13	22.2	12.27	4.4	12.18	12.10	17.8	117,481	0.02%
2021/05/12	135.2	12.92	457.9	12.75	12.40	-322.8	114,416	-0.28%	大買/大賣/鉅額交易
2021/05/11	221	13.23	379.3	13.29	13.00	-158.3	108,102	-0.15%	大買/大賣/鉅額交易
2021/05/10	378	13.32	33	13.32	13.35	345	102,931	0.34%	大買/鉅額交易
2021/05/07	23.3	12.80	0	0.00	12.85	23.3	100,112	0.02%
2021/05/06	8.1	12.72	335	12.73	12.75	-326.9	99,754	-0.33%	大賣/鉅額交易
2021/05/05	376	12.68	18	12.60	12.60	358	98,452	0.36%	大買/鉅額交易
2021/05/04	52.1	12.31	17.1	12.39	12.35	35	96,151	0.04%
2021/05/03	27	13.11	5.2	13.03	13.00	21.8	91,250	0.02%
2021/04/29	77.1	13.02	29	12.92	13.05	48.1	89,321	0.05%
2021/04/28	101.1	13.15	79.6	13.13	13.15	21.5	86,923	0.02%	大買/
2021/04/27	71	13.37	71.1	13.35	13.45	-0.1	84,339	0.00%
2021/04/26	99	13.07	46	13.21	13.50	53	80,862	0.07%
2021/04/23	49	12.05	47.1	12.09	12.30	1.9	74,293	0.00%
2021/04/22	38	11.99	33.3	12.14	11.85	4.7	72,104	0.01%
2021/04/21	2.1	11.68	31.3	11.69	11.75	-29.2	68,469	-0.04%
2021/04/20	2	11.83	0.2	11.80	11.80	1.9	68,119	0.00%
2021/04/19	16	11.66	85	11.54	11.80	-69	67,727	-0.10%
2021/04/16	25	11.24	12	11.22	11.25	13	67,623	0.02%
2021/04/15	39	11.16	6	11.25	11.25	33	67,182	0.05%
2021/04/14	52	11.04	8	11.04	11.05	44	66,270	0.07%
2021/04/13	43	11.15	9.1	11.10	11.05	33.9	65,355	0.05%
2021/04/12	29	10.96	45	11.00	11.15	-16	63,818	-0.03%
2021/04/09	3	10.37	15	10.30	10.40	-12	60,551	-0.02%
2021/04/08	3	10.42	8	10.41	10.40	-5	60,532	-0.01%
2021/04/07	0	0.00	1	10.40	10.45	-1	61,313	0.00%
2021/04/06	1	10.45	0.4	10.50	10.45	0.6	61,136	0.00%
2021/04/01	14	10.48	0	0.00	10.50	14	60,829	0.02%
2021/03/31	3	10.45	2.3	10.49	10.50	0.7	60,761	0.00%
2021/03/30	7	10.38	5	10.40	10.40	2	61,195	0.00%
2021/03/29	9	10.47	3	10.45	10.50	6	61,482	0.01%
2021/03/26	12	10.59	28.4	10.48	10.50	-16.4	62,181	-0.03%
2021/03/25	12.5	10.40	58	10.28	10.50	-45.5	62,038	-0.07%
2021/03/24	3	10.15	11.1	10.20	10.20	-8.1	62,349	-0.01%
2021/03/23	3	10.25	5.6	10.23	10.20	-2.6	62,367	0.00%
2021/03/22	6	10.10	8	10.15	10.15	-2	62,486	0.00%
2021/03/19	15.4	10.12	40	10.05	10.00	-24.6	62,256	-0.04%
2021/03/18	23	10.04	30	10.00	10.00	-7	60,575	-0.01%
2021/03/17	2	10.05	1	10.05	10.05	1	60,896	0.00%
2021/03/16	14	10.15	0.2	10.10	10.10	13.8	60,755	0.02%
2021/03/15	103	9.99	115.8	10.00	10.10	-12.8	60,452	-0.02%	大買/大賣/
2021/03/12	3	9.82	0	0.00	9.87	3	59,766	0.01%
2021/03/11	6	9.93	14.7	9.84	9.83	-8.7	60,524	-0.01%
2021/03/10	4	9.81	385	9.78	9.80	-381	59,580	-0.64%	大賣/鉅額交易
2021/03/09	392	9.70	16	9.62	9.70	376	58,773	0.64%	大買/鉅額交易
2021/03/08	4	9.45	16	9.51	9.46	-12	57,704	-0.02%
2021/03/05	2	9.44	4	9.46	9.44	-2	57,289	0.00%
2021/03/04	14	9.37	3	9.43	9.45	11	58,862	0.02%
2021/03/03	0	0.00	7.3	9.40	9.42	-7.3	58,451	-0.01%
2021/03/02	7	9.36	4.3	9.33	9.28	2.7	57,903	0.00%
2021/02/26	4	9.34	5	9.42	9.30	-1	57,908	0.00%
2021/02/25	0	0.00	3	9.40	9.55	-3	56,837	-0.01%
2021/02/24	1	9.31	21	9.34	9.31	-20	55,825	-0.04%
2021/02/23	2	9.29	0	0.00	9.29	2	55,424	0.00%
2021/02/22	4	9.22	100	9.20	9.20	-96	54,947	-0.17%
2021/02/19	84.4	9.16	0	0.00	9.20	84.4	54,816	0.15%
2021/02/18	8	9.26	0	0.00	9.25	8	54,667	0.01%
2021/02/17	1	9.17	12	9.21	9.19	-11	54,240	-0.02%
2021/02/05	2	9.03	1	9.02	9.06	1	53,406	0.00%
2021/02/04	7	9.03	0	0.00	9.03	7	53,389	0.01%
2021/02/03	0	0.00	4	9.03	9.05	-4	53,773	-0.01%
2021/02/02	4	8.97	0	0.00	8.95	4	53,969	0.01%
2021/02/01	1	8.95	0	0.00	8.93	1	53,717	0.00%
2021/01/29	4	8.98	16	8.98	8.92	-12	53,647	-0.02%
2021/01/28	22	8.97	0	0.00	8.94	22	53,137	0.04%
2021/01/27	8	9.02	0	0.00	9.01	8	52,475	0.02%
2021/01/26	9	9.04	70	9.05	9.04	-61	52,234	-0.12%
2021/01/25	5.2	9.02	0	0.00	9.08	5.2	51,945	0.01%
2021/01/22	9	9.05	0	0.00	9.04	9	51,816	0.02%
2021/01/21	9	9.13	0	0.00	9.06	9	51,422	0.02%
2021/01/20	11.2	9.12	1	9.18	9.06	10.2	51,121	0.02%
2021/01/19	2	9.28	11	9.31	9.31	-9	50,347	-0.02%
2021/01/18	5	9.17	0	0.00	9.25	5	50,015	0.01%
2021/01/15	2	9.28	0	0.00	9.28	2	49,517	0.00%
2021/01/14	2	9.49	90	9.46	9.46	-88	49,113	-0.18%
2021/01/13	25	9.59	22.5	9.57	9.51	2.5	48,581	0.01%
2021/01/12	13	9.44	11	9.47	9.47	2	47,754	0.00%
2021/01/11	20	9.71	40	9.73	9.71	-20	46,504	-0.04%
2021/01/08	1	9.38	12	9.38	9.41	-11	44,014	-0.02%
2021/01/07	2	9.30	0	0.00	9.29	2	43,079	0.00%
2021/01/06	10	9.33	0	0.00	9.28	10	42,418	0.02%
2021/01/05	0	0.00	57	9.23	9.24	-57	41,546	-0.14%
2021/01/04	4	9.23	110	9.25	9.24	-106	41,129	-0.26%	大賣/鉅額交易
2020/12/31	0.5	9.30	0	0.00	9.30	0.5	40,631	0.00%
2020/12/30	14	9.31	13	9.31	9.38	1	39,974	0.00%
2020/12/25	1	9.26	0	0.00	9.20	1	38,192	0.00%
2020/12/24	0	0.00	15	9.20	9.22	-15	37,695	-0.04%
2020/12/23	3	9.03	6	9.03	9.19	-3	36,409	-0.01%
2020/12/22	65	9.10	54	9.12	9.05	11	35,227	0.03%
2020/12/21	2	9.07	20	9.04	9.11	-18	34,095	-0.05%
2020/12/18	2	9.11	5.8	9.17	9.04	-3.8	32,588	-0.01%
2020/12/17	14	9.12	0.6	9.10	9.15	13.4	30,533	0.04%
2020/12/16	2	9.03	23	9.06	9.10	-21	29,857	-0.07%
2020/12/15	14.3	8.97	2	8.94	8.94	12.3	29,180	0.04%
2020/12/14	6	9.06	2	9.06	9.06	4	28,503	0.01%
2020/12/11	4	9.03	5	9.02	9.07	-1	27,831	0.00%
2020/12/10	2	8.98	7	8.96	8.96	-5	26,740	-0.02%
2020/12/09	6	8.87	0	0.00	8.90	6	26,316	0.02%
2020/12/08	11	9.07	12	8.98	8.95	-1	25,947	0.00%
2020/12/07	33	9.09	349	9.09	9.13	-316	25,171	-1.26%	大賣/鉅額交易
2020/12/04	15	8.98	12.1	8.98	9.00	2.9	23,819	0.01%
2020/12/03	5	8.88	404	8.92	8.92	-399	22,879	-1.74%	大賣/鉅額交易
2020/12/02	2	8.90	0.5	8.89	8.93	1.5	22,440	0.01%
2020/12/01	1	8.84	0	0.00	8.88	1	21,754	0.00%
2020/11/30	17	8.83	272	8.92	8.92	-255	21,563	-1.18%	大賣/鉅額交易
2020/11/27	26	8.70	0	0.00	8.74	26	19,732	0.13%
2020/11/26	255	8.67	0	0.00	8.71	255	19,422	1.31%	大買/鉅額交易
2020/11/25	3	8.72	0	0.00	8.68	3	19,619	0.02%
2020/11/23	0	0.00	0.1	8.65	8.68	-0.1	19,056	0.00%
2020/11/20	2	8.63	0	0.00	8.64	2	18,889	0.01%
2020/11/19	360	8.70	0	0.00	8.69	360	18,794	1.92%	大買/鉅額交易
2020/11/17	40	8.66	0	0.00	8.66	40	18,466	0.22%
2020/11/16	1	8.66	2.1	8.67	8.68	-1.1	18,839	-0.01%
2020/11/13	300.7	8.62	0	0.00	8.64	300.7	18,914	1.59%	大買/鉅額交易
2020/11/12	1	8.67	0	0.00	8.69	1	18,904	0.01%
2020/11/11	0	0.00	117	8.76	8.79	-117	18,722	-0.62%	大賣/鉅額交易
2020/11/10	5	8.73	5.2	8.70	8.67	-0.2	18,183	0.00%
2020/11/09	1	8.65	0	8.60	8.62	1	17,793	0.01%
2020/11/06	2	8.54	0	0.00	8.58	2	17,608	0.01%
2020/11/05	0	0.00	330	8.55	8.52	-330	17,546	-1.88%	大賣/鉅額交易
2020/11/03	10	8.48	1	8.52	8.53	9	17,807	0.05%
2020/11/02	0	0.00	130	8.43	8.46	-130	17,998	-0.72%	大賣/鉅額交易
2020/10/30	1	8.38	100	8.37	8.38	-99	18,094	-0.55%
2020/10/29	0	8.49	107.2	8.44	8.44	-107.2	17,946	-0.60%	大賣/鉅額交易
2020/10/27	0.5	8.52	0	0.00	8.52	0.5	18,143	0.00%
2020/10/26	53	8.52	0	0.00	8.53	53	18,447	0.29%
2020/10/23	0	0.00	1	8.47	8.47	-1	18,589	-0.01%
2020/10/22	3	8.50	0	0.00	8.44	3	18,859	0.02%
2020/10/20	1	8.47	100	8.50	8.49	-99	19,061	-0.52%
2020/10/19	0	0.00	28	8.52	8.50	-28	19,162	-0.15%
2020/10/15	2	8.43	0	0.00	8.42	2	19,745	0.01%
2020/10/14	0	0.00	100	8.52	8.47	-100	19,782	-0.51%
2020/10/13	10	8.47	0	0.00	8.50	10	19,956	0.05%
2020/10/08	0	0.00	150	8.59	8.60	-150	20,342	-0.74%	大賣/鉅額交易
2020/10/07	0	0.00	1	8.56	8.55	-1	20,568	0.00%
2020/10/05	2	8.50	0	0.00	8.45	2	21,102	0.01%
2020/09/30	2	8.50	65	8.57	8.51	-63	21,654	-0.29%
2020/09/29	10	8.48	100	8.51	8.51	-90	21,984	-0.41%
2020/09/28	15	8.37	0	0.00	8.41	15	22,689	0.07%
2020/09/25	0	0.00	2	8.27	8.33	-2	24,011	-0.01%
2020/09/24	209	8.22	220	8.31	8.21	-11	25,377	-0.04%	大買/大賣/
2020/09/23	5	8.45	2	8.41	8.46	3	25,610	0.01%
2020/09/22	24	8.49	1	8.60	8.50	23	26,012	0.09%
2020/09/18	2	8.73	6	8.71	8.65	-4	26,412	-0.02%
2020/09/17	0	0.00	10	8.73	8.70	-10	26,146	-0.04%
2020/09/16	0	0.00	10	8.75	8.74	-10	26,213	-0.04%
2020/09/15	0	0.00	15.5	8.76	8.75	-15.5	26,226	-0.06%
2020/09/14	0	0.00	10	8.80	8.77	-10	26,778	-0.04%
2020/09/11	1	8.76	194	8.76	8.77	-193	26,860	-0.72%	大賣/鉅額交易
2020/09/10	110	8.69	10	8.65	8.70	100	26,718	0.37%	大買/
2020/09/09	0	0.00	10	8.66	8.60	-10	26,769	-0.04%
2020/09/08	0	0.00	20	8.66	8.66	-20	27,064	-0.07%
2020/09/07	0	0.00	10	8.60	8.62	-10	27,362	-0.04%
2020/09/04	0	0.00	12	8.56	8.58	-12	27,860	-0.04%
2020/09/03	0	0.00	43	8.67	8.59	-43	27,964	-0.15%
2020/09/02	0	0.00	10	8.55	8.57	-10	27,849	-0.04%
2020/09/01	0	0.00	50	8.61	8.60	-50	28,084	-0.18%
2020/08/31	0	0.00	12	8.66	8.54	-12	28,148	-0.04%
2020/08/28	0	0.00	110	8.63	8.61	-110	28,056	-0.39%	大賣/鉅額交易
2020/08/27	30	8.59	48	8.58	8.57	-18	28,494	-0.06%
2020/08/26	12	8.59	10	8.58	8.58	2	28,682	0.01%
2020/08/25	63	8.60	24	8.60	8.58	39	29,029	0.13%
2020/08/24	2	8.55	10	8.55	8.53	-8	29,425	-0.03%
2020/08/21	2	8.52	10	8.53	8.56	-8	29,646	-0.03%
2020/08/20	26.1	8.47	10	8.51	8.41	16.1	29,657	0.05%
2020/08/19	0	0.00	10	8.71	8.65	-10	29,248	-0.03%
2020/08/18	0	0.00	20	8.71	8.67	-20	29,074	-0.07%
2020/08/17	272	8.67	11	8.66	8.70	261	29,196	0.89%	大買/鉅額交易
2020/08/14	10	8.63	10	8.64	8.66	0	29,191	0.00%
2020/08/13	5	8.69	31	8.68	8.68	-26	29,262	-0.09%
2020/08/12	0	0.00	310	8.68	8.68	-310	29,449	-1.05%	大賣/鉅額交易
2020/08/11	323	8.72	30	8.71	8.68	293	29,567	0.99%	大買/鉅額交易
2020/08/10	1,072	8.72	12	8.72	8.72	1,060	29,663	3.57%	大買/鉅額交易
2020/08/07	0	0.00	10	8.64	8.66	-10	29,659	-0.03%
2020/08/06	0	0.00	10	8.66	8.71	-10	29,540	-0.03%
2020/08/05	21	8.63	10	8.66	8.63	11	29,537	0.04%
2020/08/04	4	8.58	10	8.60	8.58	-6	29,689	-0.02%
2020/08/03	15	8.55	10	8.55	8.53	5	29,707	0.02%
2020/07/31	10	8.63	10	8.68	8.64	0	29,568	0.00%
2020/07/30	2	8.66	31	8.64	8.66	-29	29,583	-0.10%
2020/07/29	5.7	8.74	10	8.64	8.75	-4.3	29,487	-0.01%
2020/07/28	0.5	8.59	10	8.60	8.59	-9.5	29,815	-0.03%
2020/07/27	18	8.67	18	8.70	8.61	0	30,109	0.00%
2020/07/24	23	8.79	30	8.78	8.75	-7	30,314	-0.02%
2020/07/23	13	8.86	83	8.87	8.86	-70	30,505	-0.23%
2020/07/22	0	0.00	10	8.87	8.90	-10	30,663	-0.03%
2020/07/21	24	8.86	10	8.86	8.85	14	30,465	0.05%
2020/07/20	0	0.00	10	8.92	8.94	-10	30,241	-0.03%
2020/07/17	0	0.00	20	8.93	8.91	-20	30,297	-0.07%
2020/07/16	3	8.87	13	8.89	8.87	-10	30,725	-0.03%
2020/07/15	11.1	8.89	16	8.94	8.86	-4.9	30,708	-0.02%
2020/07/14	11	8.86	30	8.88	8.88	-19	30,875	-0.06%
2020/07/13	0	0.00	18	8.79	8.81	-18	31,115	-0.06%
2020/07/10	5	8.74	18	8.75	8.75	-13	31,523	-0.04%
2020/07/09	1.4	8.85	16	8.89	8.83	-14.6	31,610	-0.05%
2020/07/08	6	8.93	10	8.94	8.92	-4	31,802	-0.01%
2020/07/07	5	8.99	11	8.97	8.94	-6	31,687	-0.02%
2020/07/06	10	9.01	10	9.01	9.04	0	31,066	0.00%
2020/07/03	20	9.47	14	9.48	9.47	6	29,825	0.02%
2020/07/02	2	9.46	10	9.47	9.48	-8	28,526	-0.03%
2020/07/01	4	9.49	11	9.47	9.48	-7	28,038	-0.02%
2020/06/30	0	0.00	21	9.40	9.46	-21	27,582	-0.08%
2020/06/29	7	9.33	13	9.33	9.37	-6	27,984	-0.02%
2020/06/24	2	9.35	10	9.39	9.34	-8	27,915	-0.03%
2020/06/23	1	9.37	10	9.37	9.33	-9	28,234	-0.03%
2020/06/22	0	0.00	10	9.30	9.32	-10	28,295	-0.04%
2020/06/19	3	9.35	10	9.34	9.26	-7	28,847	-0.02%
2020/06/18	5	9.40	10	9.41	9.40	-5	28,729	-0.02%
2020/06/17	0	0.00	40	9.39	9.40	-40	28,912	-0.14%
2020/06/16	0	0.00	12	9.37	9.39	-12	29,766	-0.04%
2020/06/15	0	0.00	1.1	9.32	9.27	-1.1	31,261	0.00%
2020/06/12	12	9.08	4	9.05	9.16	8	31,650	0.03%
2020/06/11	12	9.38	2	9.21	9.20	10	32,027	0.03%
2020/06/10	2	9.46	40	9.48	9.47	-38	31,963	-0.12%
2020/06/09	6	9.47	0	0.00	9.48	6	33,030	0.02%
2020/06/08	5	9.49	11	9.45	9.49	-6	33,656	-0.02%
2020/06/05	2	9.36	0	0.00	9.40	2	33,743	0.01%
2020/06/04	23	9.37	1	9.37	9.36	22	34,278	0.06%
2020/06/03	57	9.32	5	9.30	9.30	52	34,614	0.15%
2020/06/02	10	9.15	1	9.15	9.14	9	34,369	0.03%
2020/06/01	0	0.00	53	9.10	9.11	-53	34,332	-0.15%
2020/05/29	11	8.97	20	9.06	9.09	-9	34,099	-0.03%
2020/05/28	0	0.00	10	9.07	9.00	-10	33,815	-0.03%
2020/05/27	60	9.07	1	9.05	9.07	59	33,948	0.17%
2020/05/26	6	9.06	13	9.05	9.02	-7	34,214	-0.02%
2020/05/22	9	8.95	4	8.96	8.93	5	34,457	0.01%
2020/05/19	0	0.00	70	9.02	9.00	-70	34,542	-0.20%
2020/05/18	0	0.00	1	8.98	8.95	-1	34,373	0.00%
2020/05/15	6	8.95	0	0.00	8.95	6	34,217	0.02%
2020/05/14	5	9.01	0	0.00	8.99	5	34,006	0.01%
2020/05/13	1	9.05	35	9.04	9.04	-34	33,834	-0.10%
2020/05/12	9	9.07	0	0.00	9.04	9	33,932	0.03%
2020/05/11	0	0.00	7	9.09	9.10	-7	33,846	-0.02%
2020/05/07	1	8.97	0	0.00	8.93	1	33,666	0.00%
2020/05/06	1	8.96	1	8.93	8.90	0	33,670	0.00%
2020/05/05	1	8.96	0	0.00	8.92	1	33,636	0.00%
2020/05/04	19	8.82	0	0.00	8.93	19	33,672	0.06%
2020/04/30	0	0.00	3	9.09	9.06	-3	33,466	-0.01%
2020/04/27	10	8.58	0	0.00	8.58	10	34,140	0.03%
2020/04/24	2	8.45	0	0.00	8.40	2	34,012	0.01%
2020/04/21	9	8.32	5	8.32	8.36	4	33,923	0.01%
2020/04/17	0	0.00	22	8.65	8.60	-22	33,599	-0.07%
2020/04/16	7	8.59	1	8.55	8.51	6	33,464	0.02%
2020/04/15	10	8.66	0	0.00	8.66	10	33,094	0.03%
2020/04/13	19	8.37	4	8.35	8.35	15	32,360	0.05%
2020/04/10	7	8.09	1	8.08	8.13	6	31,789	0.02%
2020/04/09	1	7.92	1	7.95	7.95	0	31,596	0.00%
2020/04/06	5	7.61	0	0.00	7.65	5	31,416	0.02%
2020/04/01	4	7.51	0	0.00	7.51	4	31,248	0.01%
2020/03/31	7	7.60	0	0.00	7.42	7	31,109	0.02%
2020/03/30	0	7.77	0	0.00	7.74	0	30,327	0.00%
2020/03/27	16	7.81	0	0.00	7.81	16	30,076	0.05%
2020/03/25	3	7.53	6	7.52	7.54	-3	29,961	-0.01%
2020/03/24	12	7.36	0	0.00	7.26	12	29,536	0.04%
2020/03/23	0	7.07	1	7.04	7.01	-1	29,297	0.00%
2020/03/20	9	7.37	0	0.00	7.35	9	29,208	0.03%
2020/03/19	15	7.29	15	7.21	6.90	0	28,477	0.00%
2020/03/18	1.7	7.58	0	0.00	7.50	1.7	27,654	0.01%
2020/03/17	16.3	7.64	5	7.60	7.60	11.3	27,212	0.04%
2020/03/16	6.3	8.11	0	0.00	7.93	6.3	26,615	0.02%
2020/03/13	9	7.83	33	8.05	8.29	-24	26,174	-0.09%
2020/03/12	6	8.59	3	8.60	8.56	3	24,977	0.01%
2020/03/11	3	8.95	0	0.00	8.97	3	24,337	0.01%
2020/03/10	5	8.93	25	9.00	9.00	-20	24,120	-0.08%
2020/03/09	7	9.05	14	9.05	9.03	-7	23,767	-0.03%
2020/03/05	6	9.34	0	0.00	9.36	6	23,122	0.03%
2020/03/04	2	9.25	0	0.00	9.26	2	23,182	0.01%
2020/03/03	4	9.18	4	9.20	9.17	0	23,128	0.00%
2020/03/02	1	9.09	2	9.07	9.10	-1	23,074	0.00%
2020/02/27	2	9.18	0.1	9.18	9.16	1.9	23,444	0.01%
2020/02/25	6	9.24	0	0.00	9.24	6	23,013	0.03%
2020/02/21	2	9.37	0	0.00	9.36	2	22,923	0.01%
2020/02/20	6	9.43	0	0.00	9.41	6	22,910	0.03%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/14	2	9.38	0	0.00	9.41	2	23,340	0.01%
2020/02/07	7	9.37	0	0.00	9.35	7	26,401	0.03%
2020/02/06	2	9.49	0	0.00	9.49	2	27,017	0.01%
2020/02/04	3	9.29	0	0.00	9.29	3	27,028	0.01%
2020/02/03	22	9.18	3	9.21	9.23	19	27,101	0.07%
2020/01/31	25	9.35	31.2	9.33	9.29	-6.2	26,842	-0.02%
2020/01/30	27	9.41	14	9.47	9.26	13	26,536	0.05%
2020/01/20	7	9.85	36	9.85	9.84	-29	25,320	-0.11%
2020/01/17	0	0.00	2	9.83	9.85	-2	25,290	-0.01%
2020/01/15	3	9.87	1	9.83	9.84	2	25,653	0.01%
2020/01/13	14	9.82	4	9.81	9.83	10	25,487	0.04%
2020/01/10	4	9.75	0	0.00	9.74	4	25,698	0.02%
2020/01/09	2	9.62	0	0.00	9.63	2	25,855	0.01%
2020/01/07	9	9.65	3	9.65	9.65	6	25,779	0.02%
2020/01/06	10	9.66	0	0.00	9.65	10	25,811	0.04%
2020/01/03	4	9.72	1	9.71	9.76	3	25,773	0.01%
2020/01/02	2	9.72	5	9.72	9.72	-3	25,819	-0.01%
2019/12/31	2	9.73	0	0.00	9.73	2	25,702	0.01%
2019/12/30	10	9.76	0	0.00	9.72	10	25,617	0.04%
2019/12/26	2	9.79	0	0.00	9.79	2	25,435	0.01%
2019/12/25	5	9.81	0	0.00	9.81	5	25,467	0.02%
2019/12/24	6	9.82	0	0.00	9.81	6	25,460	0.02%
2019/12/23	2	9.82	0	0.00	9.87	2	25,535	0.01%
2019/12/20	6	9.85	0	0.00	9.81	6	25,509	0.02%
2019/12/19	5	9.85	0	0.00	9.89	5	25,067	0.02%
2019/12/18	3	9.86	3	9.90	9.90	0	24,854	0.00%
2019/12/17	3	9.82	3	9.88	9.93	0	24,888	0.00%
2019/12/16	25	9.86	0	0.00	9.81	25	24,640	0.10%
2019/12/13	42	9.90	33	9.90	9.91	9	24,391	0.04%
2019/12/12	10	9.73	6	9.73	9.77	4	23,478	0.02%
2019/12/11	0	0.00	7	9.69	9.69	-7	23,270	-0.03%
2019/12/10	3	9.66	0	0.00	9.66	3	23,292	0.01%
2019/12/09	3	9.69	4	9.68	9.66	-1	23,321	0.00%
2019/12/06	2	9.62	7	9.68	9.65	-5	23,362	-0.02%
2019/12/05	18	9.63	0.1	9.62	9.62	17.9	23,280	0.08%
2019/12/04	14	9.55	7	9.56	9.58	7	23,074	0.03%
2019/12/03	9	9.61	0	0.00	9.62	9	22,973	0.04%
2019/12/02	3	9.70	0	0.00	9.66	3	22,910	0.01%
2019/11/29	11	9.72	0	0.00	9.71	11	22,714	0.05%
2019/11/28	1	9.81	30	9.81	9.80	-29	22,477	-0.13%
2019/11/27	5	9.82	0	0.00	9.82	5	22,536	0.02%
2019/11/26	10	9.93	0	0.00	9.87	10	22,388	0.04%
2019/11/22	1	9.79	1	9.88	9.88	0	22,022	0.00%
2019/11/21	1	9.78	0	0.00	9.78	1	21,968	0.00%
2019/11/20	1	9.90	0	0.00	9.87	1	21,685	0.00%
2019/11/19	52	9.85	50	9.89	9.92	2	21,566	0.01%
2019/11/18	50	9.84	50	9.85	9.90	0	21,519	0.00%
2019/11/15	0	0.00	57	9.87	9.90	-57	21,380	-0.27%
2019/11/14	1	9.85	5	9.83	9.83	-4	21,305	-0.02%
2019/11/13	5	9.90	0	0.00	9.89	5	21,386	0.02%
2019/11/11	2	9.87	23	9.92	9.89	-21	21,061	-0.10%
2019/11/08	0	0.00	2	10.05	10.00	-2	20,524	-0.01%
2019/11/07	62	10.07	45	10.11	10.10	17	20,082	0.08%
2019/11/06	12	9.97	5	9.90	9.94	7	18,601	0.04%
2019/11/05	13	9.83	0	0.00	9.86	13	18,098	0.07%
2019/11/04	30	9.63	2	9.62	9.65	28	17,590	0.16%
2019/11/01	7	9.50	1	9.54	9.54	6	17,576	0.03%
2019/10/31	7	9.56	42	9.57	9.50	-35	17,750	-0.20%
2019/10/29	0	0.00	7	9.48	9.48	-7	17,591	-0.04%
2019/10/28	50	9.50	2	9.49	9.50	48	17,499	0.27%
2019/10/25	6	9.49	0	0.00	9.47	6	17,436	0.03%
2019/10/24	10	9.52	2	9.50	9.54	8	17,336	0.05%
2019/10/23	19	9.41	0	0.00	9.41	19	17,087	0.11%
2019/10/22	2	9.44	0	0.00	9.49	2	17,005	0.01%
2019/10/21	12	9.46	0	0.00	9.45	12	16,986	0.07%
2019/10/18	2	9.40	1	9.47	9.47	1	16,897	0.01%
2019/10/17	24	9.44	6	9.39	9.46	18	16,469	0.11%
2019/10/16	2	9.24	1	9.31	9.34	1	16,019	0.01%
2019/10/09	7	9.14	0	0.00	9.11	7	15,930	0.04%
2019/10/08	0	0.00	10	9.25	9.20	-10	15,837	-0.06%
2019/10/04	2	9.19	0	0.00	9.17	2	15,892	0.01%
2019/10/03	12	9.15	0	0.00	9.14	12	15,974	0.08%
2019/10/02	6	9.25	1	9.27	9.25	5	15,890	0.03%
2019/10/01	2	9.29	6	9.25	9.29	-4	15,899	-0.03%
2019/09/27	1	9.29	0	0.00	9.24	1	16,020	0.01%
2019/09/25	4	9.32	4	9.35	9.34	0	16,467	0.00%
2019/09/20	7	9.38	0	0.00	9.37	7	16,873	0.04%
2019/09/18	0	0.00	0.1	9.41	9.42	-0.1	16,719	0.00%
2019/09/17	0	0.00	10	9.43	9.45	-10	16,676	-0.06%
2019/09/16	1	9.44	0	0.00	9.44	1	16,935	0.01%
2019/09/12	1	9.40	0	0.00	9.44	1	16,974	0.01%
2019/09/11	1	9.38	24	9.38	9.40	-23	17,073	-0.13%
2019/09/10	3	9.33	0	0.00	9.39	3	16,977	0.02%
2019/09/09	60	9.33	9	9.30	9.32	51	16,832	0.30%
2019/09/06	6	9.26	0	0.00	9.25	6	16,853	0.04%
2019/09/05	0	0.00	5	9.24	9.28	-5	16,910	-0.03%
2019/09/04	0	0.00	3	9.14	9.15	-3	16,818	-0.02%
2019/09/03	0	9.07	10	9.14	9.07	-10	16,907	-0.06%
2019/09/02	0	0.00	13	9.12	9.13	-13	16,980	-0.08%
2019/08/30	0	0.00	2	9.03	9.09	-2	17,154	-0.01%
2019/08/29	3	8.97	0	0.00	8.99	3	17,126	0.02%
2019/08/28	0	0.00	1	9.02	9.02	-1	17,213	-0.01%
2019/08/27	8	8.99	0	0.00	8.96	8	17,343	0.05%
2019/08/26	3	9.00	0	0.00	9.00	3	17,126	0.02%
2019/08/23	2	9.05	0	0.00	9.05	2	17,253	0.01%
2019/08/22	1	9.10	1	9.04	9.06	0	17,462	0.00%
2019/08/21	2	9.06	0	0.00	9.05	2	19,290	0.01%
2019/08/20	2	9.12	5	9.13	9.10	-3	19,305	-0.02%
2019/08/15	7	9.00	0	0.00	9.01	7	19,763	0.04%
2019/08/14	0	0.00	3	9.08	9.06	-3	20,211	-0.01%
2019/08/13	1	9.09	20	9.07	9.06	-19	20,299	-0.09%
2019/08/12	13	9.06	2	9.13	9.12	11	20,643	0.05%
2019/08/07	14	9.00	5	9.00	8.99	9	21,188	0.04%
2019/08/06	6	9.04	0	0.00	9.02	6	21,745	0.03%
2019/08/05	5	9.08	0	0.00	9.08	5	21,641	0.02%
2019/08/02	13	9.13	0	0.00	9.15	13	21,731	0.06%
2019/08/01	1.1	9.22	0	0.00	9.22	1.1	22,011	0.00%
2019/07/31	3	9.28	0	0.00	9.28	3	22,200	0.01%
2019/07/29	3	9.34	0	0.00	9.35	3	22,397	0.01%
2019/07/25	7	9.26	5	9.25	9.25	2	22,706	0.01%
2019/07/24	10	9.26	6	9.25	9.27	4	23,004	0.02%
2019/07/23	26	9.30	0	0.00	9.26	26	23,066	0.11%
2019/07/19	1	9.32	0	0.00	9.32	1	23,094	0.00%
2019/07/18	1	9.35	0	0.00	9.33	1	23,137	0.00%
2019/07/17	6	9.35	0	0.00	9.37	6	23,174	0.03%
2019/07/16	6	9.42	0	0.00	9.43	6	22,952	0.03%
2019/07/15	2	9.38	0	9.40	9.40	2	22,868	0.01%
2019/07/12	2	9.43	0	0.00	9.41	2	23,187	0.01%
2019/07/11	20	9.48	2	9.45	9.48	18	23,178	0.08%
2019/07/10	0	0.00	10	9.30	9.29	-10	23,037	-0.04%
2019/07/04	40	9.33	0.1	9.32	9.32	39.9	23,841	0.17%
2019/07/03	1	9.51	45	9.52	9.50	-44	23,813	-0.18%
2019/07/01	0	0.00	3	9.50	9.50	-3	23,633	-0.01%
2019/06/28	4	9.52	15	9.53	9.47	-11	23,650	-0.05%
2019/06/27	0	0.00	2	9.52	9.50	-2	23,736	-0.01%
2019/06/26	0	0.00	45	9.49	9.50	-45	24,068	-0.19%
2019/06/24	0	0.00	20	9.51	9.53	-20	24,293	-0.08%
2019/06/20	0	0.00	30	9.53	9.50	-30	24,298	-0.12%
2019/06/17	0	0.00	1	9.33	9.31	-1	24,248	0.00%
2019/06/13	10	9.26	0	0.00	9.27	10	24,631	0.04%
2019/06/12	18	9.30	0.1	9.42	9.37	17.9	25,001	0.07%
2019/06/11	0	0.00	10	9.47	9.43	-10	25,018	-0.04%
2019/06/10	0	9.52	5	9.51	9.53	-5	24,867	-0.02%
2019/06/06	5	9.38	0	0.00	9.45	5	24,846	0.02%
2019/06/05	10	9.38	1	9.32	9.33	9	24,822	0.04%
2019/06/04	0	0.00	5	9.30	9.30	-5	24,760	-0.02%
2019/06/03	1	9.22	2	9.21	9.25	-1	24,647	0.00%
2019/05/31	8	9.25	2	9.24	9.30	6	24,643	0.02%
2019/05/29	6	9.10	1	9.10	9.10	5	24,505	0.02%
2019/05/24	11	9.18	0	0.00	9.20	11	22,801	0.05%
2019/05/23	9	9.15	0	0.00	9.20	9	22,752	0.04%
2019/05/22	21	9.30	0	0.00	9.30	21	22,513	0.09%
2019/05/21	18	9.38	406	9.26	9.42	-388	22,425	-1.73%	大賣/鉅額交易
2019/05/20	21	9.11	103	9.16	9.16	-82	21,915	-0.37%	大賣/
2019/05/17	355	9.03	0	0.00	9.05	355	21,729	1.63%	大買/鉅額交易
2019/05/16	59	9.11	1	9.12	9.03	58	21,397	0.27%
2019/05/15	112	9.24	0	0.00	9.23	112	21,106	0.53%	大買/鉅額交易
2019/05/14	7	9.26	5	9.23	9.21	2	21,090	0.01%
2019/05/13	3	9.59	403	9.50	9.48	-400	20,271	-1.97%	大賣/鉅額交易
2019/05/10	53	9.48	5	9.55	9.48	48	20,290	0.24%
2019/05/09	253	9.61	0	0.00	9.50	253	20,104	1.26%	大買/鉅額交易
2019/05/08	88	9.67	0	0.00	9.65	88	19,659	0.45%
2019/05/07	27	9.80	3	9.80	9.75	24	19,271	0.12%
2019/05/06	4	9.83	0	0.00	9.81	4	19,210	0.02%
2019/05/03	3	9.92	13	9.91	9.92	-10	19,237	-0.05%
2019/05/02	8	9.93	0	0.00	9.91	8	19,193	0.04%
2019/04/30	27	9.94	0	0.00	9.95	27	18,925	0.14%
2019/04/29	0	0.00	4	9.99	10.05	-4	18,540	-0.02%
2019/04/26	9	9.94	0	0.00	9.96	9	18,447	0.05%
2019/04/25	0	9.96	0	0.00	9.96	0	18,460	0.00%
2019/04/24	8	9.98	0	0.00	9.97	8	18,421	0.04%
2019/04/23	2	9.98	5	9.98	9.99	-3	18,498	-0.02%
2019/04/22	1	9.99	0	0.00	9.99	1	18,469	0.01%
2019/04/18	5	9.98	1	10.00	10.00	4	18,539	0.02%
2019/04/17	0	0.00	1	10.05	10.00	-1	18,487	-0.01%
2019/04/15	0	0.00	1	10.00	10.00	-1	18,479	-0.01%
2019/04/11	5	10.02	0	0.00	10.05	5	18,594	0.03%
2019/04/09	5	10.06	0	0.00	10.05	5	17,940	0.03%
2019/04/08	32	10.02	0	0.00	10.05	32	17,801	0.18%
2019/04/03	0	0.00	1	10.05	10.10	-1	17,470	-0.01%
2019/04/01	45	10.24	0	0.00	10.05	45	17,227	0.26%
2019/03/29	5	10.15	10.2	10.20	10.30	-5.2	16,867	-0.03%
2019/03/28	1	10.00	0	0.00	10.15	1	16,524	0.01%
2019/03/25	1	10.00	4	10.00	10.00	-3	16,538	-0.02%
2019/03/20	0	0.00	60	10.15	10.20	-60	16,230	-0.37%
2019/03/19	7	10.19	490	10.18	10.15	-483	16,204	-2.98%	大賣/鉅額交易
2019/03/18	282	10.04	0	0.00	10.10	282	15,988	1.76%	大買/鉅額交易
2019/03/15	91	10.03	8	10.05	10.05	83	16,111	0.52%
2019/03/14	104	9.97	20	9.97	9.95	84	15,711	0.53%	大買/
2019/03/13	5	9.99	5	9.99	10.00	0	15,829	0.00%
2019/03/12	140	9.96	3	9.98	9.99	137	15,957	0.86%	大買/鉅額交易
2019/03/11	151	9.95	0	0.00	9.90	151	16,141	0.94%	大買/鉅額交易
2019/03/08	1	9.91	0	0.00	9.92	1	16,271	0.01%
2019/03/06	7	9.96	0	0.00	9.91	7	17,429	0.04%
2019/03/05	2	9.90	0.1	9.92	9.90	1.9	17,481	0.01%
2019/03/04	14	9.96	0	0.00	9.94	14	17,435	0.08%
2019/02/27	5	9.99	0	0.00	9.97	5	17,368	0.03%
2019/02/26	4	9.99	0	0.00	9.97	4	17,387	0.02%
2019/02/22	1	9.95	0	0.00	9.99	1	17,440	0.01%
2019/02/21	10	9.97	0	0.00	10.00	10	17,543	0.06%
2019/02/20	11	10.00	0	0.00	10.00	11	17,636	0.06%
2019/02/19	4	9.94	5	9.95	9.97	-1	17,617	-0.01%
2019/02/15	3	9.87	0	0.00	9.86	3	17,768	0.02%
2019/02/14	21	9.86	0	0.00	9.86	21	17,845	0.12%
2019/02/13	6	9.93	0	0.00	9.94	6	17,924	0.03%
2019/02/12	13	9.90	0	0.00	9.90	13	17,928	0.07%
2019/01/30	0	0.00	10	10.00	9.98	-10	18,161	-0.06%
2019/01/23	0.1	9.82	0	0.00	9.81	0.1	18,096	0.00%
2019/01/17	0	0.00	2	9.88	9.84	-2	19,253	-0.01%
2019/01/16	2	9.94	2	9.94	9.91	0	19,767	0.00%
2019/01/15	1	9.88	1	9.88	9.93	0	20,161	0.00%
2019/01/07	0	0.00	3	9.65	9.75	-3	22,042	-0.01%
2019/01/04	10	9.51	0	0.00	9.45	10	22,438	0.04%
2019/01/02	2	9.65	0	0.00	9.68	2	24,026	0.01%
2018/12/28	1	9.74	0	0.00	9.72	1	24,167	0.00%
2018/12/26	1	9.67	0	0.00	9.61	1	24,823	0.00%
2018/12/25	1	9.62	4.1	9.63	9.62	-3.1	24,968	-0.01%
2018/12/22	0	0.00	4	9.70	9.73	-4	25,680	-0.02%
2018/12/21	0	0.00	2	9.73	9.77	-2	26,107	-0.01%
2018/12/20	5	9.69	6	9.65	9.63	-1	26,950	0.00%
2018/12/18	4	9.75	85	9.71	9.71	-81	27,273	-0.30%
2018/12/14	4	9.93	5	9.95	9.95	-1	27,423	0.00%
2018/12/12	6	9.93	0	0.00	9.93	6	27,862	0.02%
2018/12/10	1	9.92	12	9.96	9.91	-11	27,961	-0.04%
2018/12/06	3	9.96	280	9.98	9.97	-277	28,098	-0.99%	大賣/鉅額交易
2018/12/05	8	10.05	0	0.00	10.05	8	28,180	0.03%
2018/12/04	85	10.15	0	0.00	10.15	85	28,309	0.30%
2018/12/03	12	10.15	49	10.15	10.15	-37	28,223	-0.13%
2018/11/30	90	10.09	61	10.00	10.00	29	28,230	0.10%
2018/11/29	189	10.05	0	0.00	9.99	189	27,607	0.68%	大買/鉅額交易
2018/11/28	11	10.00	0	0.00	10.05	11	27,533	0.04%
2018/11/23	0	0.00	2	10.00	10.00	-2	27,591	-0.01%
2018/11/22	1	9.99	0	0.00	9.98	1	27,636	0.00%
2018/11/19	0	0.00	4	10.00	10.05	-4	27,427	-0.01%
2018/11/16	0	0.00	0.9	10.10	10.10	-0.9	27,367	0.00%
2018/11/15	2	10.00	0	0.00	10.05	2	27,313	0.01%
2018/11/08	3	10.10	13	10.15	10.15	-10	27,347	-0.04%
2018/11/05	11	9.85	0	0.00	9.95	11	27,692	0.04%
2018/11/01	1	9.87	0	0.00	9.90	1	27,817	0.00%
2018/10/31	3	9.86	0	0.00	9.93	3	27,948	0.01%
2018/10/30	3	9.76	5	9.73	9.76	-2	27,967	-0.01%
2018/10/29	1	9.53	0	0.00	9.60	1	28,118	0.00%
2018/10/26	23	9.50	5	9.55	9.55	18	28,463	0.06%
2018/10/25	25	9.53	0	9.58	9.51	25	28,360	0.09%
2018/10/24	8	9.78	9	9.78	9.76	-1	27,969	0.00%
2018/10/23	6	9.95	5	9.93	9.94	1	27,462	0.00%
2018/10/22	1	10.05	0	0.00	10.05	1	27,152	0.00%
2018/10/19	25	10.01	0	0.00	10.00	25	27,173	0.09%
2018/10/18	2	10.00	0	0.00	10.10	2	27,036	0.01%
2018/10/17	2	10.20	15	10.30	10.20	-13	26,848	-0.05%
2018/10/16	5	10.24	0	0.00	10.20	5	26,642	0.02%
2018/10/12	2	10.28	0	0.00	10.35	2	26,253	0.01%
2018/10/11	10	10.31	25	10.20	10.20	-15	25,918	-0.06%
2018/10/09	1	10.85	0	0.00	10.85	1	24,426	0.00%
2018/10/08	0	0.00	5.5	10.90	10.90	-5.5	24,243	-0.02%
2018/10/04	3	11.00	0	0.00	11.00	3	25,037	0.01%
2018/10/03	3	11.15	5	11.15	11.15	-2	25,398	-0.01%
2018/10/02	1	11.25	6	11.25	11.20	-5	26,319	-0.02%
2018/10/01	1	11.40	0	0.00	11.40	1	26,335	0.00%
2018/09/28	0	0.00	21	11.45	11.40	-21	26,474	-0.08%
2018/09/27	0	0.00	3.1	11.35	11.45	-3.1	26,475	-0.01%
2018/09/26	0	0.00	10	11.25	11.25	-10	25,767	-0.04%
2018/09/21	0	0.00	5	11.00	11.10	-5	26,434	-0.02%
2018/09/19	2	10.93	0	0.00	11.00	2	26,480	0.01%
2018/09/11	0	0.00	14	10.76	10.80	-14	26,318	-0.05%
2018/09/10	1	10.70	0	0.00	10.75	1	26,532	0.00%
2018/09/07	0	0.00	3	10.80	10.80	-3	27,267	-0.01%
2018/09/06	0	0.00	0	10.80	10.80	0	27,401	0.00%
2018/09/03	3	11.05	0	0.00	11.00	3	27,172	0.01%
2018/08/31	0	0.00	16	11.03	11.10	-16	27,395	-0.06%
2018/08/29	3	11.05	23	11.07	11.10	-20	27,484	-0.07%
2018/08/22	0	0.00	1	10.95	10.95	-1	29,422	0.00%
2018/08/17	6	11.00	0	10.90	10.95	6	29,711	0.02%
2018/08/15	10	10.95	20	10.90	10.85	-10	29,768	-0.03%
2018/08/13	10	10.85	0	0.00	10.85	10	30,059	0.03%
2018/08/10	215	11.00	2	11.10	11.00	213	30,506	0.70%	大買/鉅額交易
2018/08/07	6	10.91	0	0.00	10.95	6	31,079	0.02%
2018/08/06	13	10.96	0	0.00	10.95	13	31,072	0.04%
2018/08/02	6	11.00	0.1	11.00	11.00	5.9	30,925	0.02%
2018/07/31	1	11.15	0.1	11.10	11.20	0.9	30,860	0.00%
2018/07/27	0	0.00	0	11.15	11.15	0	30,937	0.00%
2018/07/26	7	11.16	0	0.00	11.20	7	31,232	0.02%
2018/07/25	0	0.00	5	11.12	11.20	-5	31,808	-0.02%
2018/07/24	1	11.00	0	0.00	11.05	1	31,884	0.00%
2018/07/23	0	0.00	98	11.00	11.00	-98	32,062	-0.31%
2018/07/17	0	0.00	5	10.95	11.00	-5	35,203	-0.01%
2018/07/16	10	10.95	0	0.00	10.95	10	36,199	0.03%
2018/07/13	7	10.90	0	0.00	11.00	7	36,553	0.02%
2018/07/12	1	10.90	1.1	10.91	11.00	-0.1	36,217	0.00%
2018/07/11	20	11.44	15	11.45	11.45	5	35,542	0.01%
2018/07/10	37	11.40	0	0.00	11.40	37	35,109	0.11%
2018/07/09	0	0.00	0	11.35	11.40	0	34,338	0.00%
2018/07/06	0	0.00	3	11.35	11.35	-3	34,120	-0.01%
2018/07/02	0	0.00	1	11.25	11.30	-1	34,037	0.00%
2018/06/29	15	11.15	0	0.00	11.15	15	33,748	0.04%
2018/06/28	101	11.15	0	0.00	11.10	101	33,622	0.30%	大買/鉅額交易
2018/06/27	10	11.20	5	11.20	11.15	5	33,632	0.01%
2018/06/26	10	11.30	0	0.00	11.35	10	33,854	0.03%
2018/06/22	60	11.09	0	0.00	11.05	60	33,898	0.18%
2018/06/20	5	11.10	0	0.00	11.10	5	34,629	0.01%
2018/06/19	3	11.07	0	0.00	11.05	3	34,671	0.01%
2018/06/15	5	11.13	0.4	11.20	11.20	4.6	34,349	0.01%
2018/06/14	12	11.19	0	0.00	11.15	12	33,571	0.04%
2018/06/13	3	11.30	0	0.00	11.30	3	33,422	0.01%
2018/06/11	0	11.50	11	11.54	11.50	-11	34,449	-0.03%
2018/06/08	0.1	11.50	0	0.00	11.50	0.1	34,826	0.00%
2018/06/05	70	11.45	10	11.40	11.45	60	35,361	0.17%
2018/06/04	2	11.35	0	0.00	11.40	2	35,276	0.01%
2018/05/30	4	11.08	0	0.00	11.10	4	34,748	0.01%
2018/05/29	12	11.45	0	0.00	11.35	12	34,448	0.03%
2018/05/28	1	11.55	0	0.00	11.50	1	34,649	0.00%
2018/05/24	0	0.00	2	11.43	11.50	-2	35,263	-0.01%
2018/05/22	1	11.55	3.3	11.56	11.50	-2.3	36,335	-0.01%
2018/05/21	2.1	11.62	5.1	11.65	11.65	-3	36,840	-0.01%
2018/05/18	20	11.58	1	11.60	11.55	19	37,681	0.05%
2018/05/16	0	0.00	2	11.35	11.40	-2	37,483	-0.01%
2018/05/15	0	0.00	22	11.25	11.20	-22	37,668	-0.06%
2018/05/10	10.2	11.20	14.5	11.10	11.10	-4.4	39,292	-0.01%
2018/05/09	0	0.00	2	11.15	11.15	-2	39,327	-0.01%
2018/05/08	0	0.00	24.5	11.00	11.05	-24.5	39,516	-0.06%
2018/05/02	3	11.15	53	11.15	11.05	-50	39,779	-0.13%
2018/04/30	0	0.00	6	11.15	11.25	-6	39,665	-0.02%
2018/04/27	0	0.00	2	11.05	11.00	-2	40,057	0.00%
2018/04/26	52	10.98	0	0.00	10.95	52	40,177	0.13%
2018/04/24	4	11.05	1	11.00	11.05	3	40,102	0.01%
2018/04/23	17	10.94	5	11.00	11.05	12	39,666	0.03%
2018/04/20	0	0.00	2	10.65	10.75	-2	38,503	-0.01%
2018/04/13	0	0.00	100	10.55	10.60	-100	40,724	-0.25%
2018/04/12	0	0.00	2	10.55	10.55	-2	41,261	0.00%
2018/04/11	1	10.50	0	0.00	10.50	1	41,599	0.00%
2018/04/10	35	10.45	11	10.50	10.55	24	41,464	0.06%
2018/04/03	20	10.30	0	0.00	10.35	20	40,782	0.05%
2018/04/02	14	10.35	0	0.00	10.35	14	40,644	0.03%
2018/03/31	3	10.30	0	0.00	10.30	3	40,775	0.01%
2018/03/30	10	10.40	0	0.00	10.40	10	40,939	0.02%
2018/03/29	2	10.35	0	0.00	10.30	2	40,860	0.00%
2018/03/27	10	10.35	0	0.00	10.45	10	40,705	0.02%
2018/03/26	3	10.25	0	0.00	10.30	3	40,869	0.01%
2018/03/23	3	10.25	0	0.00	10.35	3	41,661	0.01%
2018/03/22	13	10.46	0	0.00	10.45	13	41,967	0.03%
2018/03/21	4	10.48	0	0.00	10.45	4	42,075	0.01%
2018/03/20	0	0.00	5	10.55	10.50	-5	42,484	-0.01%
2018/03/19	3	10.55	0	0.00	10.55	3	42,833	0.01%
2018/03/16	0	0.00	1	10.60	10.65	-1	42,997	0.00%
2018/03/15	2	10.45	0	0.00	10.55	2	42,694	0.00%
2018/03/14	12	10.54	0	0.00	10.50	12	42,621	0.03%
2018/03/13	1	10.60	0	0.00	10.65	1	42,281	0.00%
2018/03/08	1	10.40	0	0.00	10.40	1	42,817	0.00%
2018/03/06	0	0.00	1	10.40	10.40	-1	44,019	0.00%
2018/03/02	2	10.40	0	0.00	10.40	2	43,848	0.00%
2018/03/01	1	10.50	0	0.00	10.50	1	43,345	0.00%
2018/02/27	1	10.55	3	10.57	10.50	-2	42,976	0.00%
2018/02/26	1	10.75	5	10.60	10.55	-4	42,557	-0.01%
2018/02/23	2	10.70	6	10.70	10.65	-4	42,270	-0.01%
2018/02/21	0	0.00	49	10.50	10.50	-49	42,642	-0.11%
2018/02/12	49	10.35	0	0.00	10.35	49	41,988	0.12%
2018/02/09	1	10.00	1	9.92	10.00	0	40,886	0.00%
2018/02/06	16	10.03	0	0.00	9.89	16	39,683	0.04%
2018/02/05	1	10.40	0	0.00	10.50	1	38,247	0.00%
2018/02/02	0	0.00	2.5	10.64	10.65	-2.5	37,800	-0.01%
2018/02/01	2	10.70	2	10.70	10.65	0	37,795	0.00%
2018/01/30	4	10.73	335	10.74	10.70	-331	37,117	-0.89%	大賣/鉅額交易
2018/01/25	0	0.00	40	10.70	10.80	-40	36,219	-0.11%
2018/01/23	0.3	10.60	0	0.00	10.70	0.3	35,434	0.00%
2018/01/19	15	10.85	6	10.85	10.90	9	34,377	0.03%
2018/01/18	26	10.85	1	10.90	10.90	25	33,891	0.07%
2018/01/17	2	10.70	0	0.00	10.80	2	33,208	0.01%
2018/01/15	2	10.65	0	0.00	10.70	2	32,107	0.01%
2018/01/12	0	0.00	1	10.55	10.50	-1	31,607	0.00%
2018/01/11	105	10.45	0	0.00	10.45	105	31,135	0.34%	大買/鉅額交易
2018/01/10	121	10.55	110	10.64	10.65	11	30,470	0.04%	大買/大賣/
2018/01/09	5	10.45	5	10.40	10.40	0	29,098	0.00%
2018/01/08	105	10.40	23	10.40	10.35	82	28,502	0.29%	大買/
2018/01/05	5	10.15	5	10.15	10.20	0	27,803	0.00%
2018/01/04	0	0.00	2	10.10	10.10	-2	27,439	-0.01%