開發金 (2883)-華南永昌-鶯歌券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	13.50	0	0.00	13.45	2	48,260	0.00%
2024/04/25	1.1	13.45	0	0.00	13.50	1.1	48,311	0.00%
2024/04/24	3	13.65	1	13.70	13.70	2	48,536	0.00%
2024/04/23	1	13.60	1	13.65	13.55	0	48,991	0.00%
2024/04/22	0	0.00	24	13.50	13.50	-24	49,563	-0.05%
2024/04/19	1.9	13.25	63	13.19	13.20	-61.1	49,397	-0.12%
2024/04/18	0	0.00	2.2	13.33	13.50	-2.2	48,701	0.00%
2024/04/17	1	13.35	0	0.00	13.35	1	48,466	0.00%
2024/04/16	42	13.25	12.5	13.24	13.25	29.5	48,160	0.06%
2024/04/15	10	13.70	10	13.75	13.65	0	47,069	0.00%
2024/04/12	25	13.85	1	13.85	13.80	24	46,688	0.05%
2024/04/11	15.2	13.91	16	13.95	14.00	-0.8	46,140	0.00%
2024/04/10	33.3	14.00	2	14.00	14.00	31.3	45,802	0.07%
2024/04/09	12	14.06	93	14.13	14.15	-81	45,547	-0.18%
2024/04/08	0	0.00	33.9	13.77	14.00	-33.9	44,994	-0.08%
2024/04/03	36	13.83	6	13.85	13.80	30	44,741	0.07%
2024/04/02	14	13.90	0	0.00	13.90	14	44,676	0.03%
2024/04/01	22	13.95	0	0.00	14.00	22	44,652	0.05%
2024/03/29	22	13.96	34.2	13.97	13.95	-12.2	44,334	-0.03%
2024/03/28	181.6	14.02	107	13.89	13.85	74.6	43,528	0.17%	大買/大賣/
2024/03/27	22	14.52	44	14.54	14.55	-22	40,560	-0.05%
2024/03/26	75	14.29	51	14.35	14.30	24	39,547	0.06%
2024/03/25	0	0.00	28	14.21	14.25	-28	38,863	-0.07%
2024/03/22	47	14.03	41	14.18	14.05	6	38,576	0.02%
2024/03/21	79	14.05	62	14.10	14.15	17	38,212	0.04%
2024/03/20	49	13.92	19.1	13.94	13.85	29.9	38,248	0.08%
2024/03/19	0	0.00	19	14.10	14.10	-19	38,260	-0.05%
2024/03/18	10	14.20	17	14.24	14.20	-7	38,002	-0.02%
2024/03/15	23	14.02	35	14.02	14.15	-12	37,396	-0.03%
2024/03/14	32	14.20	24	14.23	14.25	8	35,673	0.02%
2024/03/13	10.1	13.85	508	13.58	13.80	-497.9	32,970	-1.51%	大賣/鉅額交易
2024/03/12	12	13.51	51.2	13.49	13.60	-39.2	31,600	-0.12%
2024/03/11	490	13.45	37	13.32	13.45	453	30,649	1.48%	大買/鉅額交易
2024/03/08	24	12.94	53	12.91	12.95	-29	29,327	-0.10%
2024/03/07	11	12.77	46.1	12.80	12.90	-35.1	29,839	-0.12%
2024/03/06	0.1	12.60	11	12.60	12.60	-10.9	29,918	-0.04%
2024/03/05	3	12.48	40	12.50	12.45	-37	33,830	-0.11%
2024/03/04	1	12.50	10	12.45	12.45	-9	36,807	-0.02%
2024/03/01	5	12.50	1.6	12.50	12.50	3.4	39,658	0.01%
2024/02/29	1	12.50	8	12.49	12.55	-7	43,080	-0.02%
2024/02/27	12	12.35	0	0.00	12.40	12	44,704	0.03%
2024/02/23	0	0.00	21	12.35	12.40	-21	47,671	-0.04%
2024/02/22	1	12.40	0	0.00	12.40	1	49,046	0.00%
2024/02/21	1	12.40	0	0.00	12.35	1	49,202	0.00%
2024/02/19	0	0.00	2.1	12.45	12.45	-2.1	50,244	0.00%
2024/02/16	4	12.30	22	12.35	12.35	-18	50,793	-0.04%
2024/02/05	20	12.05	0	0.00	12.10	20	50,576	0.04%
2024/02/01	0	0.00	20	12.25	12.25	-20	50,772	-0.04%
2024/01/31	20	12.08	0.3	12.10	12.05	19.7	50,839	0.04%
2024/01/30	1	12.20	0.1	12.20	12.10	0.9	50,965	0.00%
2024/01/29	2	12.20	0	0.00	12.25	2	51,202	0.00%
2024/01/26	5	12.10	0	0.00	12.15	5	51,775	0.01%
2024/01/25	0	0.00	0	12.10	12.10	0	52,066	0.00%
2024/01/22	1	11.95	10	11.95	11.90	-9	53,007	-0.02%
2024/01/19	0.1	12.00	0	0.00	11.90	0.1	53,163	0.00%
2024/01/18	1	11.85	0	0.00	11.80	1	53,672	0.00%
2024/01/17	22.8	11.80	0	0.00	11.75	22.8	53,613	0.04%
2024/01/16	2.2	12.02	0	0.00	11.90	2.2	53,479	0.00%
2024/01/15	12	12.23	0	0.00	12.15	12	53,015	0.02%
2024/01/12	5	12.27	0	0.00	12.25	5	53,421	0.01%
2024/01/11	1	12.30	0	0.00	12.25	1	53,564	0.00%
2024/01/10	2	12.25	0	0.00	12.25	2	53,837	0.00%
2024/01/05	0	0.00	2	12.30	12.35	-2	54,146	0.00%
2024/01/04	2	12.25	0	0.00	12.30	2	54,691	0.00%
2024/01/03	5	12.30	0	0.00	12.30	5	55,093	0.01%
2024/01/02	11	12.45	0.1	12.50	12.45	10.9	54,856	0.02%
2023/12/29	1.6	12.53	2	12.55	12.55	-0.4	54,797	0.00%
2023/12/28	1	12.55	6	12.48	12.55	-5	55,028	-0.01%
2023/12/27	0	0.00	10	12.46	12.50	-10	54,781	-0.02%
2023/12/25	0	0.00	4.3	12.30	12.30	-4.3	54,655	-0.01%
2023/12/22	0.2	12.30	0	0.00	12.25	0.2	54,856	0.00%
2023/12/21	1	12.30	50	12.30	12.30	-49	54,925	-0.09%
2023/12/20	2	12.40	0	0.00	12.35	2	54,910	0.00%
2023/12/19	0	0.00	2	12.35	12.35	-2	55,067	0.00%
2023/12/18	0	0.00	11.4	12.45	12.45	-11.4	55,132	-0.02%
2023/12/15	0	0.00	14.1	12.59	12.55	-14.1	55,269	-0.03%
2023/12/14	0	0.00	57.9	12.50	12.50	-57.9	54,687	-0.11%
2023/12/13	3	12.25	1	12.20	12.20	2	53,630	0.00%
2023/12/11	21	12.32	0	0.00	12.35	21	53,659	0.04%
2023/12/08	3	12.35	4	12.40	12.45	-1	53,556	0.00%
2023/12/07	0	0.00	7	12.25	12.35	-7	53,498	-0.01%
2023/12/06	1	12.35	1.1	12.35	12.35	-0.1	53,356	0.00%
2023/12/05	0.5	12.30	0.1	12.30	12.30	0.4	53,211	0.00%
2023/12/04	3.5	12.39	37	12.49	12.35	-33.5	52,563	-0.06%
2023/12/01	4	12.55	0	0.00	12.55	4	51,212	0.01%
2023/11/30	22	12.60	11.1	12.70	12.70	10.9	49,413	0.02%
2023/11/29	6	12.53	8	12.60	12.60	-2	45,066	0.00%
2023/11/28	2	12.35	2	12.40	12.55	0	42,005	0.00%
2023/11/27	14	12.20	8.3	12.21	12.45	5.7	39,420	0.01%
2023/11/24	5	12.55	2.1	12.35	12.55	2.9	35,732	0.01%
2023/11/22	40	12.00	7	12.20	12.30	33	31,935	0.10%
2023/11/21	2	12.10	4.1	12.05	12.20	-2.1	30,415	-0.01%
2023/11/20	5	11.90	7	11.86	11.90	-2	29,194	-0.01%
2023/11/17	0	0.00	21	12.05	11.95	-21	29,073	-0.07%
2023/11/16	2	11.90	0.1	11.90	11.95	1.9	28,614	0.01%
2023/11/15	0	0.00	53	11.70	11.80	-53	28,189	-0.19%
2023/11/13	2	11.55	3	11.55	11.55	-1	27,617	0.00%
2023/11/10	32	11.47	0	0.00	11.45	32	27,833	0.11%
2023/11/09	1	11.45	40	11.46	11.45	-39	28,172	-0.14%
2023/11/08	3	11.45	40	11.45	11.45	-37	28,632	-0.13%
2023/11/07	0	0.00	3	11.55	11.50	-3	28,680	-0.01%
2023/11/06	23	11.57	0	0.00	11.65	23	28,960	0.08%
2023/11/03	3	11.40	21	11.36	11.55	-18	28,753	-0.06%
2023/11/02	0	0.00	57	11.30	11.20	-57	28,448	-0.20%
2023/11/01	0	0.00	1	11.20	11.20	-1	27,918	0.00%
2023/10/31	1	11.20	5	11.25	11.30	-4	27,990	-0.01%
2023/10/30	4.3	11.23	11.2	11.33	11.20	-6.9	28,435	-0.02%
2023/10/27	1	11.30	50	11.35	11.30	-49	28,305	-0.17%
2023/10/26	16.1	11.35	6	11.39	11.30	10.1	28,839	0.04%
2023/10/25	50.2	11.55	3	11.52	11.50	47.2	28,538	0.17%
2023/10/24	6	11.49	27	11.50	11.55	-21	29,404	-0.07%
2023/10/23	3	11.60	5	11.65	11.55	-2	29,930	-0.01%
2023/10/20	2	11.63	0	0.00	11.70	2	29,769	0.01%
2023/10/18	5	11.90	0	0.00	11.95	5	30,196	0.02%
2023/10/17	1	11.95	1	12.00	11.95	0	30,459	0.00%
2023/10/16	5	11.95	0	0.00	12.05	5	30,957	0.02%
2023/10/13	3	11.95	5	11.96	12.05	-2	31,600	-0.01%
2023/10/12	0	0.00	6	11.91	12.05	-6	32,038	-0.02%
2023/10/11	5	11.95	1	11.90	11.95	4	31,848	0.01%
2023/10/06	2	11.65	1	11.60	11.60	1	31,756	0.00%
2023/10/05	3	11.55	13	11.64	11.55	-10	31,921	-0.03%
2023/10/04	30	11.62	10	11.55	11.55	20	31,971	0.06%
2023/10/03	6.8	11.75	5	11.75	11.70	1.8	32,604	0.01%
2023/10/02	10.2	11.80	0	0.00	11.75	10.2	32,989	0.03%
2023/09/28	3	11.77	0	0.00	11.80	3	33,805	0.01%
2023/09/27	27	11.72	0	0.00	11.75	27	34,084	0.08%
2023/09/26	2	11.80	0	0.00	11.80	2	34,680	0.01%
2023/09/25	0	0.00	19	11.80	11.85	-19	34,740	-0.05%
2023/09/22	10	11.74	0	0.00	11.70	10	35,247	0.03%
2023/09/21	6	11.75	0	0.00	11.75	6	35,117	0.02%
2023/09/20	3	11.88	0	0.00	11.85	3	34,924	0.01%
2023/09/19	0.1	12.00	3.5	12.00	11.95	-3.4	34,882	-0.01%
2023/09/14	0	0.00	3	12.00	12.05	-3	35,171	-0.01%
2023/09/13	1.8	11.97	8	12.00	11.95	-6.2	35,381	-0.02%
2023/09/12	3	11.90	1	11.95	11.95	2	35,878	0.01%
2023/09/11	0	12.00	0.2	12.00	11.95	-0.2	36,058	0.00%
2023/09/08	5	11.90	0	0.00	11.95	5	36,122	0.01%
2023/09/07	4.4	11.85	0	0.00	11.90	4.4	36,508	0.01%
2023/09/06	0.2	11.93	0	0.00	11.85	0.2	36,588	0.00%
2023/09/05	2	11.95	0	0.00	12.00	2	36,515	0.01%
2023/09/04	1	12.00	7	12.00	12.05	-6	36,677	-0.02%
2023/09/01	2.4	11.96	1	12.00	11.95	1.4	36,792	0.00%
2023/08/31	6	11.87	3	11.95	11.85	3	36,860	0.01%
2023/08/30	0	0.00	4	11.98	12.00	-4	36,989	-0.01%
2023/08/28	1	11.85	0	0.00	11.90	1	37,572	0.00%
2023/08/25	13	11.78	0	0.00	11.70	13	38,998	0.03%
2023/08/24	13	11.78	10	11.79	11.75	3	39,531	0.01%
2023/08/23	7	11.80	11	11.85	11.80	-4	39,899	-0.01%
2023/08/22	1.1	11.81	0	0.00	11.80	1.1	40,490	0.00%
2023/08/21	3	11.90	0	0.00	11.90	3	40,910	0.01%
2023/08/18	11.3	11.88	8.2	11.88	11.90	3.1	41,285	0.01%
2023/08/17	5	11.95	0	0.00	11.90	5	41,443	0.01%
2023/08/16	113	11.89	121	11.92	11.90	-8	41,624	-0.02%	大買/大賣/
2023/08/15	1	12.05	0	0.00	12.05	1	41,393	0.00%
2023/08/14	1	12.15	5	12.15	12.15	-4	41,441	-0.01%
2023/08/11	3	12.40	0	0.00	12.40	3	41,219	0.01%
2023/08/10	2	12.55	8	12.51	12.50	-6	41,338	-0.01%
2023/08/09	0	0.00	2	12.50	12.50	-2	41,164	0.00%
2023/08/08	20	12.48	2	12.40	12.40	18	41,385	0.04%
2023/08/04	10	12.55	0	0.00	12.50	10	41,371	0.02%
2023/08/02	5	12.45	1	12.40	12.40	4	41,461	0.01%
2023/08/01	1	12.60	71	12.65	12.65	-70	42,203	-0.17%
2023/07/31	10	12.62	5	12.65	12.55	5	41,906	0.01%
2023/07/28	13	12.56	19	12.60	12.60	-6	41,154	-0.01%
2023/07/27	12.5	12.70	23.1	12.70	12.70	-10.6	40,781	-0.03%
2023/07/26	0	0.00	20	12.45	12.45	-20	39,740	-0.05%
2023/07/25	14	12.30	10	12.30	12.25	4	38,914	0.01%
2023/07/24	11	12.25	2	12.25	12.25	9	39,313	0.02%
2023/07/21	3	12.33	1	12.35	12.30	2	39,211	0.01%
2023/07/20	1	12.40	41	12.40	12.40	-40	39,236	-0.10%
2023/07/19	35	12.39	1	12.45	12.30	34	39,208	0.09%
2023/07/18	11	12.40	2	12.40	12.35	9	38,986	0.02%
2023/07/17	210	12.41	1.4	12.52	12.50	208.6	38,150	0.55%	大買/鉅額交易
2023/07/14	13	12.29	2	12.30	12.30	11	37,476	0.03%
2023/07/13	11	12.25	0	0.00	12.15	11	37,297	0.03%
2023/07/12	20	12.20	11	12.25	12.30	9	37,007	0.02%
2023/07/11	74	12.29	38	12.37	12.30	36	37,145	0.10%
2023/07/10	21.8	12.24	0	0.00	12.20	21.8	37,253	0.06%
2023/07/07	15	11.85	0	0.00	11.90	15	36,579	0.04%
2023/07/06	36.2	12.01	1	12.05	11.95	35.2	36,258	0.10%
2023/07/05	85	12.24	0	0.00	12.15	85	35,477	0.24%
2023/07/04	36	12.28	2	12.25	12.20	34	35,383	0.10%
2023/07/03	18.2	12.42	30	12.40	12.40	-11.8	34,738	-0.03%
2023/06/30	15	12.45	30	12.50	12.40	-15	34,721	-0.04%
2023/06/29	11	12.58	0	0.00	12.55	11	34,295	0.03%
2023/06/28	10.2	12.53	0	0.00	12.55	10.2	34,327	0.03%
2023/06/27	6	12.54	0	0.00	12.50	6	34,223	0.02%
2023/06/26	12	12.62	0	0.00	12.60	12	34,067	0.04%
2023/06/21	27	12.67	0	0.00	12.70	27	34,087	0.08%
2023/06/20	15	12.68	2	12.70	12.70	13	34,095	0.04%
2023/06/19	11	12.70	5	12.72	12.70	6	33,951	0.02%
2023/06/16	9	12.79	0	0.00	12.75	9	33,773	0.03%
2023/06/15	13	12.85	1	12.85	12.80	12	33,371	0.04%
2023/06/14	1	12.85	3	12.90	12.90	-2	33,717	-0.01%
2023/06/13	7	12.86	12	12.90	12.85	-5	34,207	-0.01%
2023/06/12	1	12.90	0	0.00	12.90	1	34,173	0.00%
2023/06/08	1	13.00	3	13.03	13.00	-2	35,215	-0.01%
2023/06/06	0	0.00	14	13.10	13.10	-14	35,539	-0.04%
2023/06/05	0	0.00	8.1	13.05	13.00	-8.1	35,469	-0.02%
2023/06/02	10	12.85	0	0.00	12.90	10	35,074	0.03%
2023/06/01	0	0.00	1	12.80	12.80	-1	34,776	0.00%
2023/05/31	3	12.88	0	0.00	12.70	3	34,643	0.01%
2023/05/29	11	12.85	3	12.80	12.80	8	33,060	0.02%
2023/05/26	8	12.94	17	12.95	12.85	-9	32,925	-0.03%
2023/05/25	2	13.05	0	0.00	13.00	2	32,351	0.01%
2023/05/24	0	0.00	3	13.33	13.30	-3	31,920	-0.01%
2023/05/23	1	13.30	11	13.28	13.30	-10	31,516	-0.03%
2023/05/22	1	13.30	10	13.26	13.30	-9	31,368	-0.03%
2023/05/19	0	13.18	1	13.20	13.20	-1	31,058	0.00%
2023/05/18	0	0.00	31	13.17	13.20	-31	30,976	-0.10%
2023/05/17	0	0.00	27.4	13.04	13.05	-27.4	30,495	-0.09%
2023/05/16	11	12.95	14	12.89	13.00	-3	30,147	-0.01%
2023/05/15	15	12.54	15	12.70	12.80	0	29,985	0.00%
2023/05/12	4.6	12.60	0	0.00	12.65	4.6	29,769	0.02%
2023/05/11	5	12.80	0	0.00	12.80	5	29,418	0.02%
2023/05/10	2	12.85	0	0.00	12.95	2	29,302	0.01%
2023/05/09	2	12.78	0	0.00	12.85	2	29,283	0.01%
2023/05/08	26	12.75	47.2	12.73	12.80	-21.2	29,107	-0.07%
2023/05/05	2	13.28	11	13.30	13.30	-9	27,761	-0.03%
2023/05/04	0	0.00	22	13.23	13.25	-22	28,006	-0.08%
2023/05/03	0	0.00	3	13.17	13.20	-3	28,349	-0.01%
2023/05/02	2	13.10	24	13.10	13.20	-22	28,770	-0.08%
2023/04/28	5	13.00	15	12.99	13.10	-10	29,486	-0.03%
2023/04/26	2	12.85	2	12.95	13.05	0	29,273	0.00%
2023/04/25	11	12.97	23	13.15	12.95	-12	28,761	-0.04%
2023/04/24	3	13.15	5	13.20	13.20	-2	28,179	-0.01%
2023/04/21	2	13.15	6	13.13	13.15	-4	27,748	-0.01%
2023/04/20	1	13.00	0	0.00	13.05	1	27,377	0.00%
2023/04/19	0	0.00	2	13.05	13.05	-2	27,805	-0.01%
2023/04/18	1	13.20	12	13.16	13.15	-11	27,717	-0.04%
2023/04/17	1	13.25	7	13.25	13.25	-6	27,621	-0.02%
2023/04/14	18.3	13.23	26	13.22	13.30	-7.7	27,440	-0.03%
2023/04/13	1	13.10	0	0.00	13.20	1	27,109	0.00%
2023/04/12	18	13.15	24	13.15	13.20	-6	26,764	-0.02%
2023/04/11	9.2	12.99	1	13.00	13.00	8.2	26,444	0.03%
2023/04/10	4	12.89	3	12.88	12.90	1	26,335	0.00%
2023/04/07	2	12.73	4	12.75	12.80	-2	26,163	-0.01%
2023/04/06	1	12.50	0	0.00	12.55	1	25,809	0.00%
2023/03/31	3	12.57	0	0.00	12.55	3	25,613	0.01%
2023/03/29	0	12.60	0	0.00	12.60	0	25,347	0.00%
2023/03/28	1	12.50	2	12.50	12.45	-1	25,376	0.00%
2023/03/27	2	12.50	1	12.45	12.45	1	25,339	0.00%
2023/03/24	7	12.45	20	12.38	12.40	-13	25,833	-0.05%
2023/03/22	31	12.34	3	12.38	12.40	28	25,544	0.11%
2023/03/21	4	12.33	0	0.00	12.25	4	25,792	0.02%
2023/03/20	3	12.07	1	12.10	12.10	2	25,972	0.01%
2023/03/17	10.1	12.20	2	12.25	12.20	8.1	25,913	0.03%
2023/03/16	29	12.16	30	12.16	12.10	-1	25,616	0.00%
2023/03/15	30.1	12.59	13	12.59	12.50	17.1	25,367	0.07%
2023/03/14	24	12.62	2	12.55	12.55	22	25,273	0.09%
2023/03/13	6	12.76	2	12.75	12.80	4	24,754	0.02%
2023/03/10	19	12.92	0	0.00	12.90	19	24,453	0.08%
2023/03/09	10	13.13	1	13.10	13.10	9	24,424	0.04%
2023/03/08	8	13.22	0	0.00	13.20	8	25,121	0.03%
2023/03/06	9	13.13	3	13.18	13.15	6	26,209	0.02%
2023/03/03	3	13.10	5	13.15	13.10	-2	26,668	-0.01%
2023/03/02	0	0.00	1	13.10	13.10	-1	28,066	0.00%
2023/03/01	23	13.05	11	13.12	13.05	12	28,476	0.04%
2023/02/24	21	13.10	4	13.10	13.20	17	28,866	0.06%
2023/02/23	10	13.14	13	13.20	13.20	-3	28,602	-0.01%
2023/02/22	38	13.10	0	0.00	13.10	38	28,595	0.13%
2023/02/21	4	13.25	0	0.00	13.20	4	28,445	0.01%
2023/02/20	0	0.00	20	13.35	13.35	-20	28,738	-0.07%
2023/02/17	1	13.20	9	13.16	13.20	-8	28,781	-0.03%
2023/02/16	20	13.09	1	13.10	13.05	19	29,019	0.07%
2023/02/14	6	13.10	2	13.10	13.05	4	29,765	0.01%
2023/02/13	8	13.03	0	0.00	13.05	8	29,790	0.03%
2023/02/10	10	12.90	1	12.90	12.90	9	29,659	0.03%
2023/02/09	2	13.00	0	0.00	13.00	2	29,694	0.01%
2023/02/08	4	13.05	3	13.03	13.00	1	29,744	0.00%
2023/02/07	7	13.05	17	13.06	13.05	-10	29,811	-0.03%
2023/02/06	9	13.05	0	0.00	13.05	9	29,761	0.03%
2023/02/03	0	0.00	25.6	13.05	13.10	-25.6	29,763	-0.09%
2023/02/02	8	13.03	2	13.05	13.15	6	29,855	0.02%
2023/02/01	4.8	13.09	10.9	13.05	13.15	-6.1	29,676	-0.02%
2023/01/31	4	13.20	0.1	13.20	13.20	3.9	29,451	0.01%
2023/01/30	0	0.00	9	13.20	13.20	-9	29,286	-0.03%
2023/01/17	0	13.00	1.3	13.05	13.05	-1.3	28,843	0.00%
2023/01/16	0	0.00	4	13.00	13.00	-4	28,920	-0.01%
2023/01/13	24	12.95	1	13.00	12.95	23	28,982	0.08%
2023/01/12	1	12.95	0	0.00	12.95	1	29,601	0.00%
2023/01/11	1	12.95	0	0.00	12.90	1	29,806	0.00%
2023/01/10	0	0.00	7	13.00	13.00	-7	30,096	-0.02%
2023/01/09	3	13.00	8	12.99	13.05	-5	30,697	-0.02%
2023/01/06	3	12.80	0	0.00	12.85	3	30,836	0.01%
2023/01/03	2	12.55	2	12.65	12.65	0	32,407	0.00%
2022/12/30	0	0.00	2	12.65	12.60	-2	32,374	-0.01%
2022/12/29	3	12.63	10	12.55	12.60	-7	32,654	-0.02%
2022/12/28	0	0.00	1	12.70	12.70	-1	32,814	0.00%
2022/12/27	0	0.00	6	12.83	12.80	-6	33,115	-0.02%
2022/12/26	2	12.75	0	0.00	12.80	2	33,481	0.01%
2022/12/21	0	0.00	8	12.63	12.55	-8	35,392	-0.02%
2022/12/20	1	12.50	2	12.70	12.50	-1	35,591	0.00%
2022/12/19	10	12.65	0	0.00	12.70	10	35,816	0.03%
2022/12/16	0	0.00	2	12.80	12.70	-2	35,953	-0.01%
2022/12/14	1	12.85	4.4	12.80	12.85	-3.4	35,970	-0.01%
2022/12/13	3	12.77	0	0.00	12.80	3	35,904	0.01%
2022/12/12	7.5	12.83	12	12.96	12.95	-4.6	35,739	-0.01%
2022/12/09	3	12.93	0	0.00	12.95	3	35,902	0.01%
2022/12/08	2	12.95	0	0.00	12.95	2	35,926	0.01%
2022/12/07	2	12.95	2	13.25	13.05	0	35,906	0.00%
2022/12/06	3	13.25	0	0.00	13.15	3	35,608	0.01%
2022/12/05	1	13.35	4	13.46	13.40	-3	35,543	-0.01%
2022/12/02	1	13.40	5	13.40	13.45	-4	35,558	-0.01%
2022/12/01	15	13.32	0	0.00	13.35	15	35,802	0.04%
2022/11/30	3	13.25	3	13.40	13.35	0	35,621	0.00%
2022/11/29	2	12.90	8	13.19	13.20	-6	35,278	-0.02%
2022/11/28	8	12.92	4	13.00	12.90	4	34,752	0.01%
2022/11/25	5	13.00	15	13.08	12.90	-10	34,401	-0.03%
2022/11/24	25	12.93	6	13.03	12.90	19	34,049	0.06%
2022/11/23	10	13.54	15	13.56	13.50	-5	32,858	-0.02%
2022/11/22	4	13.33	23	13.28	13.45	-19	32,652	-0.06%
2022/11/21	1	13.00	3	13.10	13.10	-2	32,038	-0.01%
2022/11/18	150	13.05	316	12.90	13.00	-166	31,905	-0.52%	大買/大賣/鉅額交易
2022/11/17	152	12.95	151	12.95	12.95	1	32,036	0.00%	大買/大賣/
2022/11/16	152	13.07	8	13.00	13.00	144	32,232	0.45%	大買/鉅額交易
2022/11/15	5	13.06	156	13.15	13.15	-151	31,920	-0.47%	大賣/鉅額交易
2022/11/14	165	13.00	23	13.02	13.00	142	31,678	0.45%	大買/鉅額交易
2022/11/11	10	12.78	50	12.75	12.90	-40	31,336	-0.13%
2022/11/09	0	0.00	6	12.49	12.50	-6	30,668	-0.02%
2022/11/08	1	12.40	0	0.00	12.45	1	30,757	0.00%
2022/11/07	102	12.30	110	12.35	12.35	-8	30,958	-0.03%	大買/大賣/
2022/11/04	0.3	12.20	0	0.00	12.20	0.3	31,640	0.00%
2022/11/03	3	11.80	13	12.03	12.00	-10	32,096	-0.03%
2022/11/01	50	11.90	52	11.90	11.95	-2	32,472	-0.01%
2022/10/31	10	11.75	1	11.90	11.75	9	33,331	0.03%
2022/10/28	0	0.00	1	11.80	11.70	-1	33,451	0.00%
2022/10/27	7	11.81	2	11.80	11.75	5	33,651	0.01%
2022/10/26	2	11.68	21	11.68	11.65	-19	33,886	-0.06%
2022/10/25	100	11.25	101	11.40	11.45	-1	33,785	0.00%	大賣/
2022/10/24	1	11.20	0.1	11.20	11.15	0.9	33,711	0.00%
2022/10/21	12	11.27	2	11.30	11.20	10	33,642	0.03%
2022/10/20	9	11.05	4	11.03	11.45	5	33,576	0.01%
2022/10/19	17	11.29	0	0.00	11.20	17	33,184	0.05%
2022/10/18	18	11.32	2	11.30	11.35	16	33,159	0.05%
2022/10/17	23.3	11.26	6	11.09	11.30	17.3	33,315	0.05%
2022/10/14	11.1	11.73	1	11.65	11.65	10.1	33,402	0.03%
2022/10/13	15	11.86	4	11.70	11.70	11	33,643	0.03%
2022/10/12	0	0.00	5	12.05	12.20	-5	33,503	-0.01%
2022/10/11	12	12.13	2	12.20	12.15	10	33,678	0.03%
2022/10/07	3	12.35	5	12.30	12.35	-2	33,475	-0.01%
2022/10/06	0	0.00	10	12.25	12.40	-10	33,769	-0.03%
2022/10/05	1	12.25	35	12.22	12.30	-34	34,247	-0.10%
2022/10/04	1.2	11.91	4	11.94	11.90	-2.8	34,793	-0.01%
2022/10/03	7.1	11.83	2	11.80	11.80	5.1	34,722	0.01%
2022/09/30	23.5	12.02	0	0.00	12.00	23.5	34,939	0.07%
2022/09/29	1	12.25	0	0.00	12.25	1	35,131	0.00%
2022/09/28	15.5	12.30	13	12.15	12.15	2.5	36,677	0.01%
2022/09/27	3	12.55	102	12.60	12.55	-99	37,719	-0.26%	大賣/
2022/09/26	9.5	12.61	0	0.00	12.60	9.5	38,487	0.02%
2022/09/23	0	0.00	2	12.95	12.85	-2	39,310	-0.01%
2022/09/22	5.1	12.80	0	0.00	12.80	5.1	40,238	0.01%
2022/09/21	35	13.00	0	0.00	13.00	35	40,178	0.09%
2022/09/20	0	0.00	4	13.10	13.10	-4	40,194	-0.01%
2022/09/19	3	12.95	0	0.00	12.95	3	40,364	0.01%
2022/09/16	6	13.09	0	0.00	13.10	6	40,380	0.01%
2022/09/15	2	13.23	3	13.23	13.15	-1	40,371	0.00%
2022/09/14	2	13.13	0	0.00	13.10	2	40,646	0.00%
2022/09/13	80	13.35	0	0.00	13.40	80	41,148	0.19%
2022/09/12	1	13.30	4	13.28	13.35	-3	42,125	-0.01%
2022/09/08	11	12.88	1	13.05	13.05	10	42,931	0.02%
2022/09/07	21.1	12.88	4	12.85	12.85	17.1	43,472	0.04%
2022/09/06	12	13.17	1	13.10	13.15	11	43,131	0.03%
2022/09/05	3	13.00	5	13.03	13.10	-2	43,196	0.00%
2022/09/02	14.1	13.22	0	0.00	13.15	14.1	43,369	0.03%
2022/09/01	10.1	13.20	5.9	13.23	13.30	4.2	43,288	0.01%
2022/08/31	1.2	13.46	0	0.00	13.40	1.2	43,083	0.00%
2022/08/30	15	13.27	0	0.00	13.35	15	42,942	0.03%
2022/08/29	3	13.40	0	0.00	13.35	3	42,862	0.01%
2022/08/26	4	13.75	0	0.00	13.75	4	42,686	0.01%
2022/08/25	1	13.60	0	0.00	13.65	1	42,924	0.00%
2022/08/24	12	13.51	0	0.00	13.55	12	43,184	0.03%
2022/08/23	0	0.00	80	13.55	13.55	-80	44,962	-0.18%
2022/08/19	3	13.90	20	13.90	13.90	-17	46,495	-0.04%
2022/08/17	3	13.95	3	13.97	14.00	0	48,740	0.00%
2022/08/16	0	0.00	3	13.83	13.90	-3	49,597	-0.01%
2022/08/15	5	13.90	3	13.98	13.90	2	50,188	0.00%
2022/08/12	101	13.85	0.1	13.90	13.90	101	50,247	0.20%	大買/
2022/08/11	16	13.92	9	14.00	13.90	7	50,440	0.01%
2022/08/10	4.1	13.60	0	0.00	13.55	4.1	50,223	0.01%
2022/08/09	0	0.00	1	13.50	13.40	-1	50,048	0.00%
2022/08/08	1	13.20	0	0.00	13.35	1	50,538	0.00%
2022/08/05	2.2	13.25	16.5	13.27	13.35	-14.3	50,824	-0.03%
2022/08/04	30.1	12.80	1	12.80	12.85	29.1	51,344	0.06%
2022/08/03	42.1	12.82	101	12.75	12.85	-58.9	51,628	-0.11%	大賣/
2022/08/02	4.1	12.85	0	0.00	12.90	4.1	52,319	0.01%
2022/08/01	20	13.00	2	13.03	13.05	18	53,286	0.03%
2022/07/29	4.1	13.00	3	13.00	12.90	1.1	53,744	0.00%
2022/07/28	26	12.94	0	0.00	12.95	26	53,825	0.05%
2022/07/27	6	12.80	1	12.90	12.85	5	53,828	0.01%
2022/07/26	0.1	12.95	0	0.00	12.95	0.1	54,020	0.00%
2022/07/25	0	0.00	40	12.85	12.85	-40	54,429	-0.07%
2022/07/22	13	12.74	20	12.75	12.75	-7	54,861	-0.01%
2022/07/21	49	12.46	3	12.55	12.65	46	55,525	0.08%
2022/07/20	0.1	12.80	0	0.00	12.75	0.1	55,493	0.00%
2022/07/19	2.1	12.85	0	0.00	12.80	2.1	55,479	0.00%
2022/07/18	5	12.80	4	12.74	12.70	1	55,457	0.00%
2022/07/15	5	12.56	0	0.00	12.50	5	55,469	0.01%
2022/07/14	40	12.75	30	12.85	12.75	10	55,745	0.02%
2022/07/13	4	12.75	10	12.77	12.80	-6	55,895	-0.01%
2022/07/12	42.2	12.31	5	12.34	12.30	37.2	56,245	0.07%
2022/07/11	2.5	12.88	1	12.80	12.80	1.5	56,183	0.00%
2022/07/08	8	12.94	0	0.00	12.90	8	56,933	0.01%
2022/07/07	15	12.84	1	12.85	12.90	14	56,884	0.02%
2022/07/06	41.6	12.97	0	0.00	12.90	41.6	56,712	0.07%
2022/07/05	11	14.19	0	0.00	14.25	11	56,037	0.02%
2022/07/04	6	14.31	1	14.05	14.20	5	55,263	0.01%
2022/07/01	26.6	14.39	10	14.38	14.30	16.6	56,045	0.03%
2022/06/30	11	14.80	10	14.70	14.70	1	56,326	0.00%
2022/06/29	0	0.00	3.1	15.20	15.20	-3.1	55,861	-0.01%
2022/06/27	30	15.35	0	0.00	15.25	30	57,834	0.05%
2022/06/24	0	0.00	2	15.23	15.25	-2	57,680	0.00%
2022/06/23	14.1	15.03	0	0.00	15.10	14.1	58,066	0.02%
2022/06/22	3	15.23	4	15.34	15.10	-1	58,007	0.00%
2022/06/21	1	14.95	14	15.26	15.30	-13	57,943	-0.02%
2022/06/20	26	14.98	9	14.97	14.70	17	57,917	0.03%
2022/06/17	14	15.10	2	15.10	15.15	12	57,370	0.02%
2022/06/16	0.5	15.30	0	0.00	15.25	0.5	57,547	0.00%
2022/06/15	27	15.55	2	15.50	15.50	25	60,394	0.04%
2022/06/14	3	15.50	2	15.55	15.55	1	61,948	0.00%
2022/06/13	10.1	15.40	2	15.45	15.50	8.1	62,344	0.01%
2022/06/10	24	15.83	1	15.75	15.85	23	62,582	0.04%
2022/06/09	1	15.95	0	0.00	16.00	1	62,879	0.00%
2022/06/08	0.5	16.05	10	16.05	16.00	-9.5	63,200	-0.01%
2022/06/07	7	15.90	0	0.00	15.90	7	64,557	0.01%
2022/06/06	0.2	16.05	5	16.05	16.05	-4.8	65,053	-0.01%
2022/06/02	7.1	15.82	0	0.00	15.80	7.1	66,395	0.01%
2022/06/01	3.2	16.00	2	16.00	15.95	1.2	69,532	0.00%
2022/05/31	73	15.99	0	0.00	16.20	73	71,755	0.10%
2022/05/30	10.6	15.94	37	16.09	16.15	-26.4	70,440	-0.04%
2022/05/27	13	15.49	12	15.40	15.50	1	71,191	0.00%
2022/05/26	26.1	15.25	5	15.25	15.15	21.1	71,903	0.03%
2022/05/25	36.2	15.24	211	15.10	15.20	-174.8	72,657	-0.24%	大賣/鉅額交易
2022/05/24	88	15.76	2	15.68	15.60	86	73,540	0.12%
2022/05/23	40	15.76	20	15.70	15.90	20	72,906	0.03%
2022/05/20	2.4	15.89	17.1	15.95	15.90	-14.8	73,902	-0.02%
2022/05/19	47.1	15.84	0	0.00	15.80	47.1	74,219	0.06%
2022/05/18	13	16.30	29	16.20	16.35	-16	74,585	-0.02%
2022/05/17	4.1	15.88	1	15.95	15.85	3.1	74,977	0.00%
2022/05/16	46	15.85	5	15.92	15.85	41	75,317	0.05%
2022/05/13	43	15.92	0.1	16.10	16.00	42.9	75,827	0.06%
2022/05/12	64.9	15.98	93	16.09	15.85	-28.1	76,243	-0.04%
2022/05/11	45	16.50	45	16.50	16.40	0	75,317	0.00%
2022/05/10	37.8	16.67	18	16.51	16.70	19.8	75,489	0.03%
2022/05/09	46	16.92	24	16.99	16.85	22	75,350	0.03%
2022/05/06	11.1	17.33	2	17.45	17.45	9.1	75,578	0.01%
2022/05/05	54.1	17.72	2	17.80	17.65	52.1	77,448	0.07%
2022/05/04	24	17.69	1	17.60	17.70	23	77,747	0.03%
2022/05/03	26.2	17.66	0	0.00	17.70	26.2	78,503	0.03%
2022/04/29	2.2	17.93	7	17.93	17.95	-4.9	79,946	-0.01%
2022/04/28	10	17.68	4	17.76	17.90	6	81,077	0.01%
2022/04/27	59.3	17.80	2	17.70	17.80	57.3	82,023	0.07%
2022/04/26	1	18.25	0	0.00	18.20	1	82,580	0.00%
2022/04/25	25.4	18.28	3	18.20	18.15	22.4	83,009	0.03%
2022/04/22	22	18.48	8	18.43	18.60	14	84,359	0.02%
2022/04/21	4.1	18.46	3	18.53	18.40	1.1	87,723	0.00%
2022/04/20	9	18.46	3	18.53	18.75	6	89,730	0.01%
2022/04/19	8	18.54	8	18.55	18.50	0	92,335	0.00%
2022/04/18	19.2	18.51	2	18.53	18.50	17.2	96,008	0.02%
2022/04/15	13	19.00	8	18.99	19.00	5	95,286	0.01%
2022/04/14	31.2	19.32	70	19.20	19.20	-38.8	95,330	-0.04%
2022/04/13	68	19.55	4.8	19.58	19.65	63.2	94,847	0.07%
2022/04/12	8.1	19.51	25	19.55	19.55	-16.9	95,107	-0.02%
2022/04/11	24	19.90	6	19.96	19.75	18	94,877	0.02%
2022/04/08	12	19.45	14	19.61	19.80	-2	95,305	0.00%
2022/04/07	20.2	19.49	67	19.64	19.30	-46.8	96,001	-0.05%
2022/04/06	11.1	19.45	25	19.50	19.70	-14	95,900	-0.01%
2022/04/01	1.1	19.25	10	19.27	19.30	-8.9	95,306	-0.01%
2022/03/31	42	19.30	113	19.22	19.20	-71	94,938	-0.07%	大賣/
2022/03/30	13	19.05	41	19.05	19.05	-28	94,025	-0.03%
2022/03/29	1.1	18.90	27	18.94	18.95	-25.9	94,476	-0.03%
2022/03/28	6.1	18.61	12	18.63	18.95	-5.9	95,706	-0.01%
2022/03/25	26.4	18.80	15	18.90	18.75	11.4	96,220	0.01%
2022/03/24	35	18.95	5	18.98	19.00	30	97,646	0.03%
2022/03/23	1	18.90	73.3	18.95	19.00	-72.3	100,697	-0.07%
2022/03/22	35.1	18.69	9	18.66	18.75	26.1	100,951	0.03%
2022/03/21	47.3	18.80	2	18.83	18.80	45.3	100,950	0.04%
2022/03/18	24.3	18.75	17	18.78	19.05	7.3	100,367	0.01%
2022/03/17	38.8	18.52	155	18.51	18.65	-116.2	97,396	-0.12%	大賣/鉅額交易
2022/03/16	40.1	17.76	7	17.75	17.85	33.1	96,195	0.03%
2022/03/15	5.2	17.68	25	17.81	17.80	-19.8	95,878	-0.02%
2022/03/14	3.3	17.64	5	17.53	17.55	-1.7	95,870	0.00%
2022/03/11	12.4	17.46	34	17.50	17.50	-21.6	96,277	-0.02%
2022/03/10	29.1	17.68	45	17.68	17.70	-15.9	96,520	-0.02%
2022/03/09	21	17.04	22	17.10	17.05	-1	95,926	0.00%
2022/03/08	52	16.97	10.1	16.99	16.95	41.9	95,709	0.04%
2022/03/07	156.5	17.13	40.3	17.04	17.05	116.1	94,838	0.12%	大買/鉅額交易
2022/03/04	144.2	17.99	16	17.91	17.90	128.2	92,986	0.14%	大買/鉅額交易
2022/03/03	8	18.40	6	18.46	18.45	2	91,649	0.00%
2022/03/02	60.6	18.37	22	18.30	18.40	38.6	92,395	0.04%
2022/03/01	48	18.69	17	18.79	18.75	31	91,081	0.03%
2022/02/25	63.2	18.76	20	18.75	18.95	43.2	90,730	0.05%
2022/02/24	86.7	19.01	46	18.91	18.85	40.7	90,257	0.05%
2022/02/23	2	19.38	20	19.30	19.35	-18	88,904	-0.02%
2022/02/22	32.2	19.29	22	19.38	19.40	10.2	90,191	0.01%
2022/02/21	26	19.53	36	19.56	19.60	-10	91,665	-0.01%
2022/02/18	33	19.44	10	19.50	19.50	23	96,169	0.02%
2022/02/17	21	19.43	40	19.49	19.35	-19	96,496	-0.02%
2022/02/16	106.5	19.35	29	19.32	19.30	77.5	97,777	0.08%	大買/
2022/02/15	15.5	19.31	20	19.30	19.15	-4.5	100,508	0.00%
2022/02/14	28.4	19.07	44	19.14	19.20	-15.6	100,398	-0.02%
2022/02/11	2	19.20	14	19.29	19.30	-12	99,506	-0.01%
2022/02/10	9.1	19.15	7	19.26	19.30	2.1	99,021	0.00%
2022/02/09	28	19.23	9	19.33	19.30	19	98,611	0.02%
2022/02/08	7.1	19.20	61	19.13	19.25	-53.9	98,050	-0.05%
2022/02/07	45	18.92	139	18.89	19.10	-94	96,860	-0.10%	大賣/
2022/01/26	3.4	18.16	32	18.19	18.20	-28.7	94,430	-0.03%
2022/01/25	54.2	18.12	7	18.14	18.20	47.2	93,985	0.05%
2022/01/24	70	18.16	39	18.19	18.45	31	93,199	0.03%
2022/01/21	27.8	18.39	16	18.45	18.40	11.8	91,776	0.01%
2022/01/20	19.2	18.57	24	18.56	18.75	-4.8	90,155	-0.01%
2022/01/19	26.4	18.89	41.4	18.87	18.85	-15	88,874	-0.02%
2022/01/18	26	18.90	9	18.96	19.10	17	87,706	0.02%
2022/01/17	161	19.05	118	18.87	18.90	43	86,585	0.05%	大買/大賣/
2022/01/14	70.5	18.77	155	18.85	18.85	-84.5	84,692	-0.10%	大賣/
2022/01/13	14	18.51	39.8	18.58	18.65	-25.8	81,356	-0.03%
2022/01/12	91	18.37	29.9	18.43	18.45	61.1	79,413	0.08%
2022/01/11	114.3	18.00	110.2	17.98	18.25	4.1	76,726	0.01%	大買/大賣/
2022/01/10	2	17.25	5.8	17.31	17.35	-3.8	73,683	-0.01%
2022/01/07	4	17.28	34	17.36	17.30	-30	73,695	-0.04%
2022/01/06	27	17.19	38	17.23	17.25	-11	73,345	-0.01%
2022/01/05	3.1	17.25	2	17.30	17.20	1.1	73,189	0.00%
2022/01/04	8.3	17.08	0	0.00	17.10	8.3	73,110	0.01%
2022/01/03	58.2	17.10	31.3	17.08	17.15	26.9	72,981	0.04%
2021/12/30	103	17.49	31	17.49	17.50	72	71,626	0.10%	大買/
2021/12/29	59	17.39	64.2	17.46	17.60	-5.2	70,492	-0.01%
2021/12/28	15	16.97	42.1	17.00	17.10	-27.1	69,355	-0.04%
2021/12/27	0	0.00	2	16.90	16.90	-2	68,922	0.00%
2021/12/24	9	16.81	37	16.84	16.85	-28	69,645	-0.04%
2021/12/23	1.2	16.65	13	16.69	16.70	-11.8	69,265	-0.02%
2021/12/22	6	16.55	0	16.65	16.65	6	68,755	0.01%
2021/12/21	39	16.59	3	16.60	16.60	36	67,626	0.05%
2021/12/20	29.4	16.60	0	16.65	16.55	29.4	67,018	0.04%
2021/12/17	37.1	16.80	61	16.84	16.85	-23.9	65,735	-0.04%
2021/12/16	21	16.50	0	0.00	16.50	21	62,859	0.03%
2021/12/15	9	16.58	0	0.00	16.55	9	63,353	0.01%
2021/12/14	1.2	16.51	0	0.00	16.60	1.2	64,095	0.00%
2021/12/13	15.3	16.70	0	0.00	16.65	15.3	65,341	0.02%
2021/12/10	33	16.73	8	16.71	16.60	25	65,336	0.04%
2021/12/09	13	16.50	3	16.50	16.65	10	66,257	0.02%
2021/12/08	14	16.58	0.5	16.60	16.50	13.5	66,982	0.02%
2021/12/07	3	16.43	13	16.71	16.70	-10	66,222	-0.02%
2021/12/06	4	16.44	9	16.46	16.45	-5	65,707	-0.01%
2021/12/03	7	16.42	12	16.46	16.35	-5	65,448	-0.01%
2021/12/02	4	16.12	0	16.20	16.15	4	65,049	0.01%
2021/12/01	14	16.15	1	16.25	16.25	13	64,906	0.02%
2021/11/30	11.9	16.16	14	16.29	16.40	-2.1	64,479	0.00%
2021/11/29	36.5	15.98	31.3	16.09	16.20	5.2	64,003	0.01%
2021/11/26	63	16.42	6	16.35	16.35	57	63,263	0.09%
2021/11/25	21	16.65	8	16.72	16.80	13	62,823	0.02%
2021/11/24	15	16.79	2	16.80	16.80	13	63,421	0.02%
2021/11/23	11	16.85	5.3	16.81	16.80	5.7	62,961	0.01%
2021/11/22	4	16.69	12	16.65	16.70	-8	62,204	-0.01%
2021/11/19	21	16.81	6	16.88	16.85	15	61,861	0.02%
2021/11/18	90.1	17.12	36.3	17.29	17.10	53.8	60,633	0.09%
2021/11/17	131.6	16.67	414.1	16.43	16.95	-282.5	58,267	-0.48%	大買/大賣/鉅額交易
2021/11/16	33.1	15.38	82	15.44	15.65	-48.9	54,411	-0.09%
2021/11/15	33	15.62	141	15.62	15.60	-108	54,942	-0.20%	大賣/鉅額交易
2021/11/12	25.3	15.17	261	15.12	15.30	-235.8	53,620	-0.44%	大賣/鉅額交易
2021/11/11	29	14.57	189	14.49	14.50	-160	51,294	-0.31%	大賣/鉅額交易
2021/11/10	5	14.35	5	14.30	14.35	0	53,352	0.00%
2021/11/09	1.4	14.26	67	14.30	14.30	-65.6	56,846	-0.12%
2021/11/08	3	14.25	6	14.26	14.30	-3	57,001	-0.01%
2021/11/05	8	14.13	3	14.15	14.15	5	58,065	0.01%
2021/11/04	0.2	14.20	1	14.20	14.15	-0.8	59,407	0.00%
2021/11/03	25	14.10	20.3	14.15	14.15	4.7	60,455	0.01%
2021/11/02	9	14.13	7	14.10	14.15	2	61,236	0.00%
2021/11/01	63	14.13	0	0.00	14.10	63	61,653	0.10%
2021/10/29	46	14.20	11	14.22	14.20	35	61,686	0.06%
2021/10/28	0	14.35	67	14.30	14.35	-67	61,681	-0.11%
2021/10/27	6	14.30	7	14.30	14.30	-1	61,901	0.00%
2021/10/26	0	0.00	281	14.31	14.30	-281	62,189	-0.45%	大賣/鉅額交易
2021/10/25	20	14.10	10	14.20	14.15	10	62,115	0.02%
2021/10/22	15	14.10	1	14.10	14.15	14	63,530	0.02%
2021/10/21	35	14.15	0	0.00	14.15	35	64,559	0.05%
2021/10/20	104	14.10	0	0.00	14.15	104	64,956	0.16%	大買/鉅額交易
2021/10/19	30	14.20	0.9	14.20	14.25	29.1	65,046	0.04%
2021/10/18	1	14.20	232	14.31	14.20	-231	65,164	-0.35%	大賣/鉅額交易
2021/10/15	15	14.05	0	0.00	14.10	15	65,357	0.02%
2021/10/14	4	14.05	0	0.00	14.00	4	66,634	0.01%
2021/10/13	17.1	14.06	0	0.00	14.10	17.1	68,350	0.03%
2021/10/12	10	14.05	2	14.10	14.20	8	70,419	0.01%
2021/10/08	2	14.10	0	0.00	14.15	2	70,965	0.00%
2021/10/07	2	14.15	90	14.20	14.10	-88	71,561	-0.12%
2021/10/06	20	13.95	40	14.01	14.00	-20	72,631	-0.03%
2021/10/05	65	13.83	1	13.90	13.95	64	73,764	0.09%
2021/10/04	16	13.92	1	13.90	13.90	15	74,530	0.02%
2021/10/01	53.3	13.93	6.5	13.96	14.00	46.9	76,499	0.06%
2021/09/30	26	14.06	12	14.16	14.20	14	76,853	0.02%
2021/09/29	101	14.00	28	14.07	14.05	73	77,139	0.09%	大買/
2021/09/28	62	14.11	2	14.15	14.20	60	77,236	0.08%
2021/09/27	7	14.16	15	14.20	14.20	-8	77,492	-0.01%
2021/09/24	7	14.05	0	0.00	14.10	7	77,668	0.01%
2021/09/23	13.4	14.12	90	14.25	14.10	-76.6	77,779	-0.10%
2021/09/22	151	13.88	12	14.00	14.10	139	78,426	0.18%	大買/鉅額交易
2021/09/17	194	14.33	11	14.58	14.25	183	78,310	0.23%	大買/鉅額交易
2021/09/16	48	14.59	73	14.57	14.50	-25	77,892	-0.03%
2021/09/15	6.1	14.30	0	0.00	14.35	6.1	76,980	0.01%
2021/09/14	8	14.16	203	14.24	14.30	-195	78,401	-0.25%	大賣/鉅額交易
2021/09/13	32.1	14.06	64	14.08	14.10	-31.9	80,629	-0.04%
2021/09/10	0	0.00	10	13.85	13.90	-10	80,610	-0.01%
2021/09/09	0.1	13.80	40	13.71	13.80	-39.9	81,822	-0.05%
2021/09/08	1.1	13.76	0	0.00	13.75	1.1	81,808	0.00%
2021/09/07	50	13.73	11	13.84	13.85	39	81,940	0.05%
2021/09/06	25	13.83	0	0.00	13.80	25	81,919	0.03%
2021/09/03	38	13.89	15	13.95	13.95	23	81,961	0.03%
2021/09/02	83.2	13.77	11	14.08	13.75	72.2	82,377	0.09%
2021/09/01	16	14.05	0	0.00	14.10	16	81,731	0.02%
2021/08/31	41	13.96	3	13.95	14.20	38	81,436	0.05%
2021/08/30	1	14.15	70	14.04	14.20	-69	81,177	-0.08%
2021/08/27	2	13.70	144	13.77	13.80	-142	80,857	-0.18%	大賣/鉅額交易
2021/08/26	2	13.55	0	0.00	13.65	2	80,751	0.00%
2021/08/25	2	13.58	302	13.60	13.65	-300	81,508	-0.37%	大賣/鉅額交易
2021/08/24	6	13.36	24	13.33	13.40	-18	81,434	-0.02%
2021/08/23	3	13.22	2	13.25	13.35	1	82,123	0.00%
2021/08/20	74	13.02	114	13.11	13.15	-40	82,382	-0.05%	大賣/
2021/08/19	135	13.30	9	13.33	13.20	126	82,509	0.15%	大買/鉅額交易
2021/08/18	18	13.55	0	0.00	13.60	18	81,570	0.02%
2021/08/17	87	13.51	29	13.58	13.65	58	81,339	0.07%
2021/08/16	288	13.86	4	13.93	13.70	284	80,832	0.35%	大買/鉅額交易
2021/08/13	167	14.47	395	14.29	14.30	-228	78,735	-0.29%	大買/大賣/鉅額交易
2021/08/12	13	13.87	11.3	13.85	13.85	1.7	76,171	0.00%
2021/08/11	15	13.87	83	14.07	13.90	-68	77,421	-0.09%
2021/08/10	73	13.63	71	13.82	13.85	2	79,013	0.00%
2021/08/09	2	14.20	10	14.15	14.15	-8	81,499	-0.01%
2021/08/06	58	14.25	5	14.23	14.25	53	82,427	0.06%
2021/08/05	22	14.23	2.7	14.25	14.25	19.3	84,791	0.02%
2021/08/04	0	0.00	6	14.19	14.25	-6	90,808	-0.01%
2021/08/03	12.1	14.10	3	14.08	14.20	9.1	95,849	0.01%
2021/08/02	134	14.13	8	14.13	14.20	126	98,894	0.13%	大買/鉅額交易
2021/07/30	7	14.14	3	14.10	14.10	4	99,430	0.00%
2021/07/29	6	14.00	220	14.00	14.10	-214	100,379	-0.21%	大賣/鉅額交易
2021/07/28	242.2	13.74	53	13.74	13.85	189.2	102,409	0.18%	大買/鉅額交易
2021/07/27	100.2	13.97	6	14.05	13.95	94.2	106,150	0.09%
2021/07/26	17.2	14.37	39	14.42	14.25	-21.8	107,347	-0.02%
2021/07/23	2	14.35	14	14.35	14.40	-12	109,081	-0.01%
2021/07/22	11	14.20	5	14.16	14.20	6	111,678	0.01%
2021/07/21	47	14.07	64	14.09	14.10	-17	114,878	-0.01%
2021/07/20	124	14.10	6	14.10	14.15	118	120,639	0.10%	大買/鉅額交易
2021/07/19	141.5	14.50	6.3	14.46	14.45	135.2	121,839	0.11%	大買/鉅額交易
2021/07/16	32	14.65	101	14.53	14.70	-69	123,822	-0.06%	大賣/
2021/07/15	3	14.10	54	14.16	14.20	-51	122,551	-0.04%
2021/07/14	3	13.90	47	13.82	13.95	-44	122,986	-0.04%
2021/07/13	42	13.90	2.4	13.94	13.80	39.6	124,648	0.03%
2021/07/12	5	13.97	12	14.03	13.95	-7	124,581	-0.01%
2021/07/09	60	13.69	5	13.69	13.70	55	124,502	0.04%
2021/07/08	80.2	13.89	61	13.78	13.95	19.2	124,941	0.02%
2021/07/07	21	13.40	89	13.46	13.50	-68	124,426	-0.05%
2021/07/06	18	13.30	36	13.30	13.30	-18	126,833	-0.01%
2021/07/05	5	13.25	88.8	13.22	13.25	-83.8	126,659	-0.07%
2021/07/02	7	13.13	1	13.10	13.15	6	126,296	0.00%
2021/07/01	22	13.12	4	13.06	13.05	18	126,328	0.01%
2021/06/30	21	13.15	34	13.18	13.15	-13	126,167	-0.01%
2021/06/29	24	13.00	7	13.19	13.00	17	126,127	0.01%
2021/06/28	12	13.18	184	13.17	13.20	-172	125,824	-0.14%	大賣/鉅額交易
2021/06/25	12	12.95	20	12.95	12.95	-8	125,374	-0.01%
2021/06/24	2	12.80	12	12.90	12.80	-10	125,396	-0.01%
2021/06/23	7	12.86	5	12.91	12.85	2	126,305	0.00%
2021/06/22	20	12.60	129	12.68	12.65	-109	126,230	-0.09%	大賣/鉅額交易
2021/06/21	58	12.17	1	12.20	12.15	57	123,178	0.05%
2021/06/18	80.8	12.30	0	0.00	12.25	80.8	122,899	0.07%
2021/06/17	0	0.00	42	12.40	12.45	-42	122,509	-0.03%
2021/06/16	70	12.32	5	12.30	12.35	65	124,544	0.05%
2021/06/15	4	12.35	7	12.35	12.40	-3	124,700	0.00%
2021/06/11	0	0.00	5	12.50	12.50	-5	124,890	0.00%
2021/06/10	10	12.30	15	12.41	12.45	-5	125,395	0.00%
2021/06/09	18	12.41	1	12.40	12.45	17	126,284	0.01%
2021/06/08	6	12.58	35	12.54	12.55	-29	126,469	-0.02%
2021/06/07	29	12.42	16	12.47	12.50	13	128,135	0.01%
2021/06/04	18	12.56	23	12.53	12.65	-5	128,650	0.00%
2021/06/03	16	12.67	3	12.70	12.70	13	129,597	0.01%
2021/06/02	16	12.76	12	12.81	12.75	4	130,004	0.00%
2021/06/01	1	12.65	39	12.53	12.60	-38	129,273	-0.03%
2021/05/31	30	12.42	41	12.42	12.45	-11	129,332	-0.01%
2021/05/28	0	0.00	43	12.31	12.30	-43	128,901	-0.03%
2021/05/27	29	12.05	21	12.07	12.10	8	128,298	0.01%
2021/05/26	5	12.15	10	12.24	12.20	-5	128,177	0.00%
2021/05/25	0	0.00	14	12.15	12.10	-14	128,520	-0.01%
2021/05/24	23	12.00	37	12.01	12.05	-14	128,334	-0.01%
2021/05/21	1	12.00	15	11.99	12.05	-14	128,303	-0.01%
2021/05/20	42	11.78	1	11.80	11.85	41	127,584	0.03%
2021/05/19	9	11.92	34	11.94	11.95	-25	126,812	-0.02%
2021/05/18	59	11.96	73	11.86	12.10	-14	125,810	-0.01%
2021/05/17	173	11.33	69	11.41	11.20	104	123,704	0.08%	大買/鉅額交易
2021/05/14	87	12.06	12	12.02	12.10	75	119,729	0.06%
2021/05/13	53	12.17	59	12.10	12.10	-6	117,481	-0.01%
2021/05/12	263	12.84	115	12.56	12.40	148	114,416	0.13%	大買/大賣/鉅額交易
2021/05/11	302	13.34	84	13.33	13.00	218	108,102	0.20%	大買/鉅額交易
2021/05/10	35	13.21	220.1	13.31	13.35	-185.1	102,931	-0.18%	大賣/鉅額交易
2021/05/07	33	12.77	34	12.75	12.85	-1	100,112	0.00%
2021/05/06	66	12.61	29	12.77	12.75	37	99,754	0.04%
2021/05/05	31	12.63	26.1	12.64	12.60	4.9	98,452	0.00%
2021/05/04	87	12.36	31	12.25	12.35	56	96,151	0.06%
2021/05/03	229	13.12	25	13.14	13.00	204	91,250	0.22%	大買/鉅額交易
2021/04/29	24.1	13.00	162	12.99	13.05	-137.9	89,321	-0.15%	大賣/鉅額交易
2021/04/28	120	13.17	21	13.15	13.15	99	86,923	0.11%	大買/
2021/04/27	241	13.31	41	13.32	13.45	200	84,339	0.24%	大買/鉅額交易
2021/04/26	99	13.22	280	13.04	13.50	-181	80,862	-0.22%	大賣/鉅額交易
2021/04/23	22	12.12	173	12.06	12.30	-151	74,293	-0.20%	大賣/鉅額交易
2021/04/22	34	12.04	114	12.00	11.85	-80	72,104	-0.11%	大賣/
2021/04/21	11	11.66	60	11.65	11.75	-49	68,469	-0.07%
2021/04/20	91	11.80	27	11.85	11.80	64	68,119	0.09%
2021/04/19	63	11.67	97.3	11.65	11.80	-34.3	67,727	-0.05%
2021/04/16	37	11.21	49	11.24	11.25	-12	67,623	-0.02%
2021/04/15	54	11.20	14	11.16	11.25	40	67,182	0.06%
2021/04/14	17	11.02	24	11.04	11.05	-7	66,270	-0.01%
2021/04/13	35	11.10	20.3	11.14	11.05	14.7	65,355	0.02%
2021/04/12	1,741.3	10.94	452	10.98	11.15	1,289.3	63,818	2.02%	大買/大賣/鉅額交易
2021/04/09	68	10.32	25	10.39	10.40	43	60,551	0.07%
2021/04/08	14.1	10.41	1.7	10.40	10.40	12.4	60,532	0.02%
2021/04/07	16	10.42	0	0.00	10.45	16	61,313	0.03%
2021/04/06	17	10.50	3.3	10.51	10.45	13.7	61,136	0.02%
2021/04/01	33.3	10.53	3	10.48	10.50	30.3	60,829	0.05%
2021/03/31	17.4	10.40	61.4	10.42	10.50	-44	60,761	-0.07%
2021/03/30	42	10.35	0	0.00	10.40	42	61,195	0.07%
2021/03/29	52	10.46	0	0.00	10.50	52	61,482	0.08%
2021/03/26	82	10.53	13	10.67	10.50	69	62,181	0.11%
2021/03/25	64	10.43	78	10.41	10.50	-14	62,038	-0.02%
2021/03/24	31	10.15	405	10.15	10.20	-374	62,349	-0.60%	大賣/鉅額交易
2021/03/23	34	10.20	0	0.00	10.20	34	62,367	0.05%
2021/03/22	1	10.15	19.3	10.14	10.15	-18.3	62,486	-0.03%
2021/03/19	137	10.08	98	10.08	10.00	39	62,256	0.06%	大買/
2021/03/18	33	10.03	1,775	10.00	10.00	-1,742	60,575	-2.88%	大賣/鉅額交易
2021/03/17	7	10.03	15	10.04	10.05	-8	60,896	-0.01%
2021/03/16	30	10.10	3	10.10	10.10	27	60,755	0.04%
2021/03/15	212	10.03	67	10.07	10.10	145	60,452	0.24%	大買/鉅額交易
2021/03/12	16	9.80	30	9.82	9.87	-14	59,766	-0.02%
2021/03/11	71	9.88	264	9.91	9.83	-193	60,524	-0.32%	大賣/鉅額交易
2021/03/10	9.8	9.79	278	9.80	9.80	-268.2	59,580	-0.45%	大賣/鉅額交易
2021/03/09	2	9.58	48.3	9.64	9.70	-46.3	58,773	-0.08%
2021/03/08	0	0.00	50	9.53	9.46	-50	57,704	-0.09%
2021/03/05	5	9.40	0	0.00	9.44	5	57,289	0.01%
2021/03/04	16	9.37	50	9.40	9.45	-34	58,862	-0.06%
2021/03/03	6	9.40	2	9.38	9.42	4	58,451	0.01%
2021/03/02	16	9.32	0	0.00	9.28	16	57,903	0.03%
2021/02/26	46	9.34	30	9.38	9.30	16	57,908	0.03%
2021/02/25	1	9.37	78	9.43	9.55	-77	56,837	-0.14%
2021/02/24	22	9.34	1	9.38	9.31	21	55,825	0.04%
2021/02/23	11	9.29	67	9.25	9.29	-56	55,424	-0.10%
2021/02/22	1	9.21	0	0.00	9.20	1	54,947	0.00%
2021/02/19	6	9.19	2	9.17	9.20	4	54,816	0.01%
2021/02/18	11	9.25	126	9.25	9.25	-115	54,667	-0.21%	大賣/鉅額交易
2021/02/17	113	9.18	8	9.19	9.19	105	54,240	0.19%	大買/鉅額交易
2021/02/05	0	0.00	1	9.04	9.06	-1	53,406	0.00%
2021/02/04	22	9.03	0	0.00	9.03	22	53,389	0.04%
2021/02/03	3.2	9.00	15.2	9.00	9.05	-12	53,773	-0.02%
2021/02/02	12	8.97	1	8.91	8.95	11	53,969	0.02%
2021/02/01	4	8.95	0	0.00	8.93	4	53,717	0.01%
2021/01/29	31	8.99	0	0.00	8.92	31	53,647	0.06%
2021/01/28	40.1	8.96	6	8.94	8.94	34.1	53,137	0.06%
2021/01/27	2	9.03	20	9.06	9.01	-18	52,475	-0.03%
2021/01/26	3	9.05	0.8	9.04	9.04	2.2	52,234	0.00%
2021/01/25	35.5	9.01	18	9.11	9.08	17.5	51,945	0.03%
2021/01/22	82	9.06	0	0.00	9.04	82	51,816	0.16%
2021/01/21	0	0.00	14	9.10	9.06	-14	51,422	-0.03%
2021/01/20	25	9.18	2	9.26	9.06	23	51,121	0.04%
2021/01/19	2	9.28	17	9.30	9.31	-15	50,347	-0.03%
2021/01/18	50.3	9.17	20	9.22	9.25	30.3	50,015	0.06%
2021/01/15	30.6	9.33	49	9.38	9.28	-18.4	49,517	-0.04%
2021/01/14	904	9.47	926	9.46	9.46	-22	49,113	-0.04%	大買/大賣/
2021/01/13	304	9.59	312	9.57	9.51	-8	48,581	-0.02%	大買/大賣/
2021/01/12	154	9.55	128	9.45	9.47	26	47,754	0.05%	大買/大賣/
2021/01/11	992	9.72	1,119	9.82	9.71	-127	46,504	-0.27%	大買/大賣/鉅額交易
2021/01/08	0	0.00	13	9.34	9.41	-13	44,014	-0.03%
2021/01/07	3	9.32	23	9.34	9.29	-20	43,079	-0.05%
2021/01/06	27	9.25	10	9.28	9.28	17	42,418	0.04%
2021/01/05	1	9.23	0.1	9.23	9.24	0.9	41,546	0.00%
2021/01/04	14	9.22	6	9.25	9.24	8	41,129	0.02%
2020/12/31	60	9.29	3.9	9.30	9.30	56.1	40,631	0.14%
2020/12/30	21	9.20	425	9.32	9.38	-404	39,974	-1.01%	大賣/鉅額交易
2020/12/29	152	9.20	10.1	9.19	9.18	141.9	38,800	0.37%	大買/鉅額交易
2020/12/28	25	9.17	1	9.18	9.17	24	38,423	0.06%
2020/12/25	6	9.25	3	9.27	9.20	3	38,192	0.01%
2020/12/24	10	9.16	20	9.16	9.22	-10	37,695	-0.03%
2020/12/23	30.1	9.03	16	9.02	9.19	14.1	36,409	0.04%
2020/12/22	18	9.12	0	0.00	9.05	18	35,227	0.05%
2020/12/21	7	9.10	6.7	9.07	9.11	0.3	34,095	0.00%
2020/12/18	17	9.10	12	9.19	9.04	5	32,588	0.02%
2020/12/17	1.2	9.10	4	9.10	9.15	-2.8	30,533	-0.01%
2020/12/16	7	9.08	41	9.08	9.10	-34	29,857	-0.11%
2020/12/15	7.1	8.96	3	8.97	8.94	4.1	29,180	0.01%
2020/12/14	37	9.05	2	9.05	9.06	35	28,503	0.12%
2020/12/11	37	9.05	50	9.07	9.07	-13	27,831	-0.05%
2020/12/10	1	8.95	2	8.94	8.96	-1	26,740	0.00%
2020/12/09	85.6	8.90	0	0.00	8.90	85.6	26,316	0.33%
2020/12/08	267	9.00	27	9.03	8.95	240	25,947	0.92%	大買/鉅額交易
2020/12/07	76	9.08	506	9.10	9.13	-430	25,171	-1.71%	大賣/鉅額交易
2020/12/04	203.7	8.99	30	8.98	9.00	173.7	23,819	0.73%	大買/鉅額交易
2020/12/03	6	8.93	10	8.94	8.92	-4	22,879	-0.02%
2020/12/02	1,765	8.83	3	8.85	8.93	1,762	22,440	7.85%	大買/鉅額交易
2020/12/01	40	8.86	12	8.84	8.88	28	21,754	0.13%
2020/11/30	82	8.88	3	8.89	8.92	79	21,563	0.37%
2020/11/27	4	8.70	1	8.71	8.74	3	19,732	0.02%
2020/11/26	0	0.00	2	8.67	8.71	-2	19,422	-0.01%
2020/11/25	10	8.69	0	0.00	8.68	10	19,619	0.05%
2020/11/23	21	8.65	0	0.00	8.68	21	19,056	0.11%
2020/11/20	2	8.65	20	8.62	8.64	-18	18,889	-0.10%
2020/11/19	1	8.69	0	0.00	8.69	1	18,794	0.01%
2020/11/18	50	8.68	0	0.00	8.72	50	18,609	0.27%
2020/11/16	0	0.00	0.1	8.64	8.68	-0.1	18,839	0.00%
2020/11/13	1	8.63	2	8.62	8.64	-1	18,914	-0.01%
2020/11/12	2	8.63	2	8.63	8.69	0	18,904	0.00%
2020/11/11	1	8.74	4.9	8.76	8.79	-3.9	18,722	-0.02%
2020/11/10	0.1	8.68	26	8.69	8.67	-25.9	18,183	-0.14%
2020/11/05	0	0.00	1	8.57	8.52	-1	17,546	-0.01%
2020/11/04	10	8.48	0	8.52	8.49	10	17,619	0.06%
2020/11/03	50	8.48	45	8.53	8.53	5	17,807	0.03%
2020/11/02	40	8.38	40	8.46	8.46	0	17,998	0.00%
2020/10/30	40	8.39	62	8.39	8.38	-22	18,094	-0.12%
2020/10/29	2	8.43	0	0.00	8.44	2	17,946	0.01%
2020/10/28	0	0.00	0	8.51	8.50	0	17,975	0.00%
2020/10/26	12.1	8.52	0	0.00	8.53	12.1	18,447	0.07%
2020/10/22	1	8.48	4	8.51	8.44	-3	18,859	-0.02%
2020/10/20	1	8.47	0	0.00	8.49	1	19,061	0.01%
2020/10/19	0	0.00	2	8.51	8.50	-2	19,162	-0.01%
2020/10/16	3	8.45	0	0.00	8.42	3	19,418	0.02%
2020/10/15	1	8.46	0	0.00	8.42	1	19,745	0.01%
2020/10/14	2	8.50	0	0.00	8.47	2	19,782	0.01%
2020/10/13	73	8.45	0	0.00	8.50	73	19,956	0.37%
2020/10/12	0.1	8.56	1	8.53	8.55	-0.9	20,127	0.00%
2020/10/08	10	8.58	15	8.60	8.60	-5	20,342	-0.02%
2020/10/07	0	0.00	4	8.58	8.55	-4	20,568	-0.02%
2020/10/06	2	8.60	1	8.55	8.61	1	20,790	0.00%
2020/10/05	15	8.48	0	0.00	8.45	15	21,102	0.07%
2020/09/30	5	8.51	40	8.52	8.51	-35	21,654	-0.16%
2020/09/29	0	0.00	81	8.50	8.51	-81	21,984	-0.37%
2020/09/24	37	8.21	0	0.00	8.21	37	25,377	0.15%
2020/09/23	4	8.45	0	0.00	8.46	4	25,610	0.02%
2020/09/22	6	8.53	0	0.00	8.50	6	26,012	0.02%
2020/09/21	3	8.66	1	8.70	8.61	2	26,180	0.01%
2020/09/18	16	8.65	3	8.72	8.65	13	26,412	0.05%
2020/09/17	50	8.70	6	8.70	8.70	44	26,146	0.17%
2020/09/15	1	8.75	0	0.00	8.75	1	26,226	0.00%
2020/09/14	3	8.75	0	0.00	8.77	3	26,778	0.01%
2020/09/11	0	0.00	1	8.76	8.77	-1	26,860	0.00%
2020/09/10	2	8.67	2	8.69	8.70	0	26,718	0.00%
2020/09/09	2	8.56	0	0.00	8.60	2	26,769	0.01%
2020/09/07	0	0.00	1	8.64	8.62	-1	27,362	0.00%
2020/09/04	21	8.59	0	0.00	8.58	21	27,860	0.08%
2020/09/03	2	8.60	7	8.61	8.59	-5	27,964	-0.02%
2020/09/01	0	0.00	2	8.60	8.60	-2	28,084	-0.01%
2020/08/31	25	8.54	0	0.00	8.54	25	28,148	0.09%
2020/08/28	1	8.62	0	0.00	8.61	1	28,056	0.00%
2020/08/27	2	8.60	2	8.54	8.57	0	28,494	0.00%
2020/08/26	2	8.62	2	8.58	8.58	0	28,682	0.00%
2020/08/25	4	8.54	5	8.60	8.58	-1	29,029	0.00%
2020/08/21	2	8.50	3	8.53	8.56	-1	29,646	0.00%
2020/08/20	5	8.44	4	8.45	8.41	1	29,657	0.00%
2020/08/19	2.1	8.69	4	8.67	8.65	-1.9	29,248	-0.01%
2020/08/18	1	8.67	0	0.00	8.67	1	29,074	0.00%
2020/08/14	3	8.64	0	0.00	8.66	3	29,191	0.01%
2020/08/13	50	8.68	0	0.00	8.68	50	29,262	0.17%
2020/08/12	1	8.68	0	0.00	8.68	1	29,449	0.00%
2020/08/11	0.8	8.70	5	8.72	8.68	-4.2	29,567	-0.01%
2020/08/10	2	8.72	2	8.72	8.72	0	29,663	0.00%
2020/08/07	8	8.64	1	8.65	8.66	7	29,659	0.02%
2020/08/06	2	8.75	27	8.76	8.71	-25	29,540	-0.08%
2020/08/05	22	8.62	4	8.63	8.63	18	29,537	0.06%
2020/08/04	0	0.00	10	8.64	8.58	-10	29,689	-0.03%
2020/08/03	28	8.54	31	8.55	8.53	-3	29,707	-0.01%
2020/07/31	0	0.00	1	8.65	8.64	-1	29,568	0.00%
2020/07/30	103	8.63	0	0.00	8.66	103	29,583	0.35%	大買/鉅額交易
2020/07/29	0	0.00	3	8.74	8.75	-3	29,487	-0.01%
2020/07/28	22	8.59	71	8.57	8.59	-49	29,815	-0.16%
2020/07/27	56	8.66	0.2	8.61	8.61	55.8	30,109	0.19%
2020/07/24	13	8.77	5	8.74	8.75	8	30,314	0.03%
2020/07/23	50	8.81	0	0.00	8.86	50	30,505	0.16%
2020/07/22	9	8.86	0	0.00	8.90	9	30,663	0.03%
2020/07/21	11	8.89	0	0.00	8.85	11	30,465	0.04%
2020/07/20	2	8.92	1	8.92	8.94	1	30,241	0.00%
2020/07/17	6	8.91	5	8.92	8.91	1	30,297	0.00%
2020/07/16	19	8.88	20	8.86	8.87	-1	30,725	0.00%
2020/07/15	5	8.89	4	8.91	8.86	1	30,708	0.00%
2020/07/14	1	8.89	1	8.87	8.88	0	30,875	0.00%
2020/07/10	11	8.75	0	0.00	8.75	11	31,523	0.03%
2020/07/09	74	8.85	0	0.00	8.83	74	31,610	0.23%
2020/07/08	1	8.91	12	8.92	8.92	-11	31,802	-0.03%
2020/07/07	111	8.94	17	9.00	8.94	94	31,687	0.30%	大買/
2020/07/06	124	9.03	19.2	9.03	9.04	104.8	31,066	0.34%	大買/鉅額交易
2020/07/03	21	9.48	356	9.47	9.47	-335	29,825	-1.12%	大賣/鉅額交易
2020/07/02	4	9.47	40.3	9.46	9.48	-36.3	28,526	-0.13%
2020/07/01	21	9.48	1	9.48	9.48	20	28,038	0.07%
2020/06/30	0	0.00	58	9.42	9.46	-58	27,582	-0.21%
2020/06/29	14	9.34	51	9.34	9.37	-37	27,984	-0.13%
2020/06/24	12	9.36	100	9.39	9.34	-88	27,915	-0.32%
2020/06/23	0	0.00	10	9.36	9.33	-10	28,234	-0.04%
2020/06/22	10	9.33	0	0.00	9.32	10	28,295	0.04%
2020/06/19	2	9.30	0	0.00	9.26	2	28,847	0.01%
2020/06/18	2	9.33	0	0.00	9.40	2	28,729	0.01%
2020/06/17	0	0.00	35	9.38	9.40	-35	28,912	-0.12%
2020/06/16	29	9.35	11	9.37	9.39	18	29,766	0.06%
2020/06/15	5	9.18	13	9.22	9.27	-8	31,261	-0.03%
2020/06/12	18	9.05	0	0.00	9.16	18	31,650	0.06%
2020/06/11	9	9.26	22	9.27	9.20	-13	32,027	-0.04%
2020/06/10	5.3	9.44	5	9.45	9.47	0.3	31,963	0.00%
2020/06/09	0	0.00	1	9.48	9.48	-1	33,030	0.00%
2020/06/08	6	9.47	133	9.46	9.49	-127	33,656	-0.38%	大賣/鉅額交易
2020/06/05	4	9.36	52	9.34	9.40	-48	33,743	-0.14%
2020/06/04	4	9.35	18	9.34	9.36	-14	34,278	-0.04%
2020/06/03	6	9.29	77	9.29	9.30	-71	34,614	-0.21%
2020/06/02	40	9.16	59	9.17	9.14	-19	34,369	-0.06%
2020/06/01	4	9.15	6	9.15	9.11	-2	34,332	-0.01%
2020/05/29	83	9.06	1	9.06	9.09	82	34,099	0.24%
2020/05/28	5	9.00	1	9.05	9.00	4	33,815	0.01%
2020/05/27	5	9.05	2	9.06	9.07	3	33,948	0.01%
2020/05/26	54	9.04	2	9.06	9.02	52	34,214	0.15%
2020/05/25	3	8.88	0	0.00	8.97	3	34,322	0.01%
2020/05/22	22	8.96	14	8.94	8.93	8	34,457	0.02%
2020/05/21	6	9.02	1	9.02	9.01	5	34,522	0.01%
2020/05/20	5	9.02	0.1	9.02	9.02	4.9	34,534	0.01%
2020/05/18	1	8.96	0	0.00	8.95	1	34,373	0.00%
2020/05/15	4	8.97	0	0.00	8.95	4	34,217	0.01%
2020/05/14	17	9.00	43	9.00	8.99	-26	34,006	-0.08%
2020/05/13	3	9.04	0	0.00	9.04	3	33,834	0.01%
2020/05/12	33	9.04	3	9.08	9.04	30	33,932	0.09%
2020/05/11	30	9.06	4	9.04	9.10	26	33,846	0.08%
2020/05/08	6	8.99	16	9.03	8.98	-10	33,671	-0.03%
2020/05/07	2	8.96	0	0.00	8.93	2	33,666	0.01%
2020/05/06	12	8.87	10	8.93	8.90	2	33,670	0.01%
2020/05/05	10	8.99	4	9.01	8.92	6	33,636	0.02%
2020/05/04	8	8.89	103	8.96	8.93	-95	33,672	-0.28%	大賣/
2020/04/30	1	9.06	13	9.07	9.06	-12	33,466	-0.04%
2020/04/29	0	0.00	23	8.96	8.98	-23	33,376	-0.07%
2020/04/28	2	8.72	10	8.75	8.76	-8	33,328	-0.02%
2020/04/27	10	8.63	10	8.61	8.58	0	34,140	0.00%
2020/04/23	0	0.00	13	8.44	8.43	-13	34,060	-0.04%
2020/04/22	11	8.37	1	8.25	8.39	10	33,930	0.03%
2020/04/21	31	8.38	13	8.33	8.36	18	33,923	0.05%
2020/04/20	10	8.58	0	0.00	8.56	10	33,551	0.03%
2020/04/17	37	8.60	9	8.68	8.60	28	33,599	0.08%
2020/04/16	21	8.60	0	0.00	8.51	21	33,464	0.06%
2020/04/15	30	8.65	2	8.62	8.66	28	33,094	0.08%
2020/04/14	4	8.51	9	8.47	8.51	-5	32,751	-0.02%
2020/04/13	17.1	8.35	166	8.30	8.35	-148.9	32,360	-0.46%	大賣/鉅額交易
2020/04/10	1	8.13	0	0.00	8.13	1	31,789	0.00%
2020/04/09	2	7.94	24	7.87	7.95	-22	31,596	-0.07%
2020/04/08	0	0.00	2	7.82	7.83	-2	31,500	-0.01%
2020/04/07	0	0.00	220	7.75	7.76	-220	31,386	-0.70%	大賣/鉅額交易
2020/04/06	2	7.61	5	7.62	7.65	-3	31,416	-0.01%
2020/04/01	2	7.54	0	0.00	7.51	2	31,248	0.01%
2020/03/31	35	7.51	16	7.73	7.42	19	31,109	0.06%
2020/03/30	2	7.65	2	7.73	7.74	0	30,327	0.00%
2020/03/27	15	7.75	0	0.00	7.81	15	30,076	0.05%
2020/03/26	220	7.57	0	0.00	7.60	220	29,712	0.74%	大買/鉅額交易
2020/03/25	27	7.54	15	7.50	7.54	12	29,961	0.04%
2020/03/24	18	7.19	0	0.00	7.26	18	29,536	0.06%
2020/03/23	12	7.07	0	0.00	7.01	12	29,297	0.04%
2020/03/20	6	7.40	9	7.24	7.35	-3	29,208	-0.01%
2020/03/19	80	7.19	6	7.28	6.90	74	28,477	0.26%
2020/03/18	7	7.56	2	7.54	7.50	5	27,654	0.02%
2020/03/17	13	7.71	219	7.65	7.60	-206	27,212	-0.76%	大賣/鉅額交易
2020/03/16	15	7.96	2	8.00	7.93	13	26,615	0.05%
2020/03/13	54	7.72	30	7.84	8.29	24	26,174	0.09%
2020/03/12	65	8.77	0	0.00	8.56	65	24,977	0.26%
2020/03/11	32	9.01	0	0.00	8.97	32	24,337	0.13%
2020/03/10	35	8.99	13	8.98	9.00	22	24,120	0.09%
2020/03/09	62	9.03	1	9.07	9.03	61	23,767	0.26%
2020/03/06	63	9.21	60	9.24	9.18	3	23,205	0.01%
2020/03/05	1	9.34	0	0.00	9.36	1	23,122	0.00%
2020/03/02	22	9.09	10	9.08	9.10	12	23,074	0.05%
2020/02/27	51	9.17	2	9.20	9.16	49	23,444	0.21%
2020/02/26	20	9.21	0	0.00	9.21	20	23,176	0.09%
2020/02/25	220	9.26	0	0.00	9.24	220	23,013	0.96%	大買/鉅額交易
2020/02/24	12	9.29	0	0.00	9.30	12	23,082	0.05%
2020/02/19	1	9.43	216	9.43	9.41	-215	22,921	-0.94%	大賣/鉅額交易
2020/02/18	1	9.36	0	0.00	9.37	1	22,971	0.00%
2020/02/14	1	9.37	0	0.00	9.41	1	23,340	0.00%
2020/02/13	1	9.40	0	0.00	9.40	1	23,611	0.00%
2020/02/11	1	9.40	23	9.39	9.36	-22	24,391	-0.09%
2020/02/10	25	9.27	5	9.30	9.31	20	25,741	0.08%
2020/02/07	0	0.00	1	9.40	9.35	-1	26,401	0.00%
2020/02/05	217	9.25	0	0.00	9.33	217	27,138	0.80%	大買/鉅額交易
2020/02/04	11	9.22	1	9.35	9.29	10	27,028	0.04%
2020/02/03	154	9.18	20	9.13	9.23	134	27,101	0.49%	大買/鉅額交易
2020/01/31	1	9.36	0	0.00	9.29	1	26,842	0.00%
2020/01/30	322	9.42	51	9.50	9.26	271	26,536	1.02%	大買/鉅額交易
2020/01/20	1	9.85	10	9.86	9.84	-9	25,320	-0.04%
2020/01/17	5	9.85	3	9.83	9.85	2	25,290	0.01%
2020/01/16	0	0.00	0.1	9.83	9.85	-0.1	25,530	0.00%
2020/01/15	50	9.83	50	9.86	9.84	0	25,653	0.00%
2020/01/14	0	0.00	13	9.87	9.88	-13	25,665	-0.05%
2020/01/13	2	9.81	11	9.80	9.83	-9	25,487	-0.04%
2020/01/10	0	0.00	22	9.75	9.74	-22	25,698	-0.09%
2020/01/09	1	9.57	11.5	9.62	9.63	-10.5	25,855	-0.04%
2020/01/08	4	9.57	0	0.00	9.56	4	25,981	0.02%
2020/01/06	2	9.67	15	9.66	9.65	-13	25,811	-0.05%
2020/01/03	1	9.74	0	0.00	9.76	1	25,773	0.00%
2020/01/02	8	9.74	10	9.72	9.72	-2	25,819	-0.01%
2019/12/31	1	9.74	0	0.00	9.73	1	25,702	0.00%
2019/12/30	72	9.77	0	0.00	9.72	72	25,617	0.28%
2019/12/27	60	9.80	20	9.80	9.79	40	25,536	0.16%
2019/12/26	20	9.80	0	0.00	9.79	20	25,435	0.08%
2019/12/25	3	9.80	10	9.80	9.81	-7	25,467	-0.03%
2019/12/23	4	9.86	0	0.00	9.87	4	25,535	0.02%
2019/12/20	2	9.86	0	0.00	9.81	2	25,509	0.01%
2019/12/19	15	9.86	6	9.85	9.89	9	25,067	0.04%
2019/12/18	11	9.91	0	0.00	9.90	11	24,854	0.04%
2019/12/16	72	9.82	3	9.84	9.81	69	24,640	0.28%
2019/12/13	24	9.87	4	9.89	9.91	20	24,391	0.08%
2019/12/12	1	9.72	10	9.74	9.77	-9	23,478	-0.04%
2019/12/11	50	9.69	0	0.00	9.69	50	23,270	0.21%
2019/12/10	25	9.69	0	0.00	9.66	25	23,292	0.11%
2019/12/09	5	9.67	2	9.67	9.66	3	23,321	0.01%
2019/12/06	4	9.63	0	0.00	9.65	4	23,362	0.02%
2019/12/05	1	9.68	5	9.59	9.62	-4	23,280	-0.02%
2019/12/04	100	9.56	15	9.56	9.58	85	23,074	0.37%
2019/12/03	10	9.62	0	0.00	9.62	10	22,973	0.04%
2019/12/02	2	9.65	0.5	9.66	9.66	1.5	22,910	0.01%
2019/11/29	5	9.73	0	0.00	9.71	5	22,714	0.02%
2019/11/28	6	9.80	0	0.00	9.80	6	22,477	0.03%
2019/11/27	51	9.82	0	0.00	9.82	51	22,536	0.23%
2019/11/26	0	0.00	0.4	9.85	9.87	-0.4	22,388	0.00%
2019/11/25	0	0.00	7	9.92	9.92	-7	21,636	-0.03%
2019/11/22	1	9.79	15	9.83	9.88	-14	22,022	-0.06%
2019/11/21	10	9.77	3	9.79	9.78	7	21,968	0.03%
2019/11/18	0.3	9.85	31	9.88	9.90	-30.7	21,519	-0.14%
2019/11/14	0	0.00	6.7	9.83	9.83	-6.7	21,305	-0.03%
2019/11/13	2	9.89	0	0.00	9.89	2	21,386	0.01%
2019/11/12	10	9.98	2	9.95	9.97	8	21,254	0.04%
2019/11/11	56	9.93	18	9.90	9.89	38	21,061	0.18%
2019/11/08	11	10.10	3	10.10	10.00	8	20,524	0.04%
2019/11/07	45	10.10	34.3	10.06	10.10	10.7	20,082	0.05%
2019/11/06	24.2	9.90	2	9.95	9.94	22.2	18,601	0.12%
2019/11/05	0	0.00	7	9.81	9.86	-7	18,098	-0.04%
2019/11/04	3	9.62	5	9.64	9.65	-2	17,590	-0.01%
2019/10/31	16	9.56	16	9.57	9.50	0	17,750	0.00%
2019/10/30	0.5	9.50	3	9.52	9.53	-2.5	17,597	-0.01%
2019/10/29	0.1	9.45	120	9.49	9.48	-119.9	17,591	-0.68%	大賣/鉅額交易
2019/10/25	38	9.48	0	0.00	9.47	38	17,436	0.22%
2019/10/24	0	0.00	5	9.52	9.54	-5	17,336	-0.03%
2019/10/23	116	9.40	0	0.00	9.41	116	17,087	0.68%	大買/鉅額交易
2019/10/22	2	9.48	230	9.48	9.49	-228	17,005	-1.34%	大賣/鉅額交易
2019/10/18	221	9.41	0	0.00	9.47	221	16,897	1.31%	大買/鉅額交易
2019/10/17	7	9.46	4	9.44	9.46	3	16,469	0.02%
2019/10/16	4	9.31	1	9.29	9.34	3	16,019	0.02%
2019/10/14	2	9.22	5	9.18	9.27	-3	16,051	-0.02%
2019/10/07	2	9.18	0	0.00	9.15	2	15,905	0.01%
2019/10/03	16	9.15	0	0.00	9.14	16	15,974	0.10%
2019/10/01	1	9.23	1	9.29	9.29	0	15,899	0.00%
2019/09/27	2	9.28	4	9.29	9.24	-2	16,020	-0.01%
2019/09/26	2	9.32	10	9.34	9.31	-8	16,324	-0.05%
2019/09/20	2	9.40	1	9.39	9.37	1	16,873	0.01%
2019/09/19	2	9.38	0	0.00	9.42	2	16,626	0.01%
2019/09/18	0	0.00	10	9.43	9.42	-10	16,719	-0.06%
2019/09/12	0	0.00	24	9.41	9.44	-24	16,974	-0.14%
2019/09/11	0	0.00	1	9.41	9.40	-1	17,073	-0.01%
2019/09/09	1	9.22	6	9.34	9.32	-5	16,832	-0.03%
2019/09/06	2	9.25	2	9.28	9.25	0	16,853	0.00%
2019/09/05	5	9.18	9	9.27	9.28	-4	16,910	-0.02%
2019/09/04	0	0.00	2	9.12	9.15	-2	16,818	-0.01%
2019/09/02	1	9.11	1	9.11	9.13	0	16,980	0.00%
2019/08/30	1	9.03	0	0.00	9.09	1	17,154	0.01%
2019/08/28	0	0.00	8	9.02	9.02	-8	17,213	-0.05%
2019/08/27	2	9.00	0	0.00	8.96	2	17,343	0.01%
2019/08/26	7	9.00	0	0.00	9.00	7	17,126	0.04%
2019/08/23	2	9.06	0	0.00	9.05	2	17,253	0.01%
2019/08/22	1	9.07	2	9.06	9.06	-1	17,462	-0.01%
2019/08/21	4	9.10	0	0.00	9.05	4	19,290	0.02%
2019/08/20	2	9.11	2	9.17	9.10	0	19,305	0.00%
2019/08/19	1	9.13	2	9.15	9.13	-1	19,450	-0.01%
2019/08/16	26	9.07	27	9.17	9.16	-1	19,725	-0.01%
2019/08/15	22	9.01	0	0.00	9.01	22	19,763	0.11%
2019/08/14	0	0.00	1	9.12	9.06	-1	20,211	0.00%
2019/08/13	10	9.06	2	9.07	9.06	8	20,299	0.04%
2019/08/12	2.1	9.03	0	0.00	9.12	2.1	20,643	0.01%
2019/08/08	3	9.05	0	0.00	9.06	3	20,972	0.01%
2019/08/06	6	8.95	0	0.00	9.02	6	21,745	0.03%
2019/08/02	3	9.12	0	0.00	9.15	3	21,731	0.01%
2019/08/01	4	9.22	1	9.21	9.22	3	22,011	0.01%
2019/07/31	110	9.32	3	9.38	9.28	107	22,200	0.48%	大買/鉅額交易
2019/07/30	10	9.34	13	9.34	9.37	-3	22,246	-0.01%
2019/07/26	1	9.23	0	0.00	9.32	1	22,450	0.00%
2019/07/25	100	9.27	0	0.00	9.25	100	22,706	0.44%
2019/07/24	1	9.26	0	0.00	9.27	1	23,004	0.00%
2019/07/23	12	9.29	0	0.00	9.26	12	23,066	0.05%
2019/07/19	2	9.32	0	0.00	9.32	2	23,094	0.01%
2019/07/18	2	9.34	0	0.00	9.33	2	23,137	0.01%
2019/07/17	1	9.34	0	0.00	9.37	1	23,174	0.00%
2019/07/15	0	0.00	14	9.39	9.40	-14	22,868	-0.06%
2019/07/11	0	0.00	21	9.44	9.48	-21	23,178	-0.09%
2019/07/04	23	9.33	18	9.31	9.32	5	23,841	0.02%
2019/07/03	15	9.51	0	0.00	9.50	15	23,813	0.06%
2019/07/02	3	9.51	1	9.51	9.55	2	23,719	0.01%
2019/07/01	7	9.51	0	0.00	9.50	7	23,633	0.03%
2019/06/28	5	9.52	0	0.00	9.47	5	23,650	0.02%
2019/06/25	0	0.00	3	9.54	9.54	-3	24,332	-0.01%
2019/06/24	1	9.48	0	0.00	9.53	1	24,293	0.00%
2019/06/20	1	9.50	1	9.52	9.50	0	24,298	0.00%
2019/06/19	0	0.00	11	9.43	9.47	-11	24,178	-0.05%
2019/06/18	0	0.00	10	9.34	9.36	-10	24,121	-0.04%
2019/06/17	0	0.00	10	9.33	9.31	-10	24,248	-0.04%
2019/06/14	1.8	9.29	0	0.00	9.27	1.8	24,662	0.01%
2019/06/13	1	9.27	1	9.35	9.27	0	24,631	0.00%
2019/06/12	11	9.32	0	0.00	9.37	11	25,001	0.04%
2019/06/11	0	0.00	10	9.46	9.43	-10	25,018	-0.04%
2019/06/10	0	0.00	12	9.52	9.53	-12	24,867	-0.05%
2019/06/06	0	0.00	15	9.40	9.45	-15	24,846	-0.06%
2019/06/05	0	0.00	6	9.37	9.33	-6	24,822	-0.02%
2019/06/04	1	9.28	0	0.00	9.30	1	24,760	0.00%
2019/06/03	5	9.20	0	0.00	9.25	5	24,647	0.02%
2019/05/30	9	9.22	0	0.00	9.24	9	24,469	0.04%
2019/05/29	3	9.15	0	0.00	9.10	3	24,505	0.01%
2019/05/28	2	9.25	0	0.00	9.14	2	24,400	0.01%
2019/05/27	2	9.21	1	9.20	9.23	1	22,768	0.00%
2019/05/24	1	9.17	1	9.22	9.20	0	22,801	0.00%
2019/05/23	15	9.20	0	0.00	9.20	15	22,752	0.07%
2019/05/22	4	9.29	2	9.31	9.30	2	22,513	0.01%
2019/05/21	0.9	9.45	4	9.46	9.42	-3.1	22,425	-0.01%
2019/05/17	2	9.04	1	9.17	9.05	1	21,729	0.00%
2019/05/16	23	9.17	0	0.00	9.03	23	21,397	0.11%
2019/05/15	3	9.23	0.1	9.25	9.23	3	21,106	0.01%
2019/05/14	20.4	9.29	1	9.25	9.21	19.4	21,090	0.09%
2019/05/13	4	9.50	6	9.48	9.48	-2	20,271	-0.01%
2019/05/10	19	9.49	0	0.00	9.48	19	20,290	0.09%
2019/05/09	18	9.56	0	0.00	9.50	18	20,104	0.09%
2019/05/08	11	9.68	1	9.68	9.65	10	19,659	0.05%
2019/05/07	29	9.80	16	9.80	9.75	13	19,271	0.07%
2019/05/06	3	9.83	1	9.80	9.81	2	19,210	0.01%
2019/05/03	0	9.91	0	0.00	9.92	0	19,237	0.00%
2019/05/02	8	9.92	3	9.95	9.91	5	19,193	0.03%
2019/04/30	4.2	9.93	12	9.95	9.95	-7.9	18,925	-0.04%
2019/04/29	1.9	9.99	6	9.99	10.05	-4.1	18,540	-0.02%
2019/04/26	3.1	9.92	91	9.95	9.96	-87.9	18,447	-0.48%
2019/04/25	9	9.97	0	0.00	9.96	9	18,460	0.05%
2019/04/24	5	9.97	0	0.00	9.97	5	18,421	0.03%
2019/04/23	5	9.98	1	9.99	9.99	4	18,498	0.02%
2019/04/22	0	0.00	2	10.00	9.99	-2	18,469	-0.01%
2019/04/19	0	0.00	42	10.00	10.00	-42	18,512	-0.23%
2019/04/18	2	9.98	0	0.00	10.00	2	18,539	0.01%
2019/04/16	1	10.00	1	10.00	10.05	0	18,438	0.00%
2019/04/11	4	10.05	10	10.05	10.05	-6	18,594	-0.03%
2019/04/10	50	10.05	0	0.00	10.05	50	18,387	0.27%
2019/04/08	4	10.03	0	0.00	10.05	4	17,801	0.02%
2019/04/03	2	10.05	10	10.05	10.10	-8	17,470	-0.05%
2019/04/01	102	10.05	0	0.00	10.05	102	17,227	0.59%	大買/鉅額交易
2019/03/27	0	0.00	120	10.10	10.05	-120	16,354	-0.73%	大賣/鉅額交易
2019/03/26	10	10.05	0	0.00	10.10	10	16,401	0.06%
2019/03/25	27	10.03	0	0.00	10.00	27	16,538	0.16%
2019/03/21	0	0.00	6	10.19	10.20	-6	16,388	-0.04%
2019/03/20	8	10.15	0	0.00	10.20	8	16,230	0.05%
2019/03/19	6	10.15	6	10.20	10.15	0	16,204	0.00%
2019/03/18	1	10.10	0	0.00	10.10	1	15,988	0.01%
2019/03/15	2	9.99	6	9.97	10.05	-4	16,111	-0.02%
2019/03/14	1	9.98	1.3	9.97	9.95	-0.3	15,711	0.00%
2019/03/12	0	0.00	1	9.98	9.99	-1	15,957	-0.01%
2019/03/11	1	9.93	0	0.00	9.90	1	16,141	0.01%
2019/03/07	3	9.94	0	0.00	9.95	3	17,306	0.02%
2019/03/06	1	9.93	0	0.00	9.91	1	17,429	0.01%
2019/03/05	17	9.91	0	0.00	9.90	17	17,481	0.10%
2019/03/04	8	9.96	0	0.00	9.94	8	17,435	0.05%
2019/02/27	1	9.98	0	0.00	9.97	1	17,368	0.01%
2019/02/26	3	9.99	0	0.00	9.97	3	17,387	0.02%
2019/02/22	1.4	9.97	5	9.94	9.99	-3.6	17,440	-0.02%
2019/02/20	2	9.97	0	0.00	10.00	2	17,636	0.01%
2019/02/19	0	0.00	1	9.95	9.97	-1	17,617	-0.01%
2019/02/18	40	9.94	1	9.94	9.92	39	17,706	0.22%
2019/02/15	2	9.87	1	9.93	9.86	1	17,768	0.01%
2019/02/14	1	9.91	0	0.00	9.86	1	17,845	0.01%
2019/02/13	4	9.91	4	9.89	9.94	0	17,924	0.00%
2019/02/11	1	10.00	1.3	9.98	9.91	-0.3	18,096	0.00%
2019/01/29	2	9.96	3	9.97	10.00	-1	17,936	-0.01%
2019/01/28	2	9.99	1	9.98	9.97	1	17,944	0.01%
2019/01/25	0	0.00	1	9.90	9.97	-1	18,010	-0.01%
2019/01/24	14	9.80	12	9.87	9.92	2	17,936	0.01%
2019/01/23	1	9.85	0	0.00	9.81	1	18,096	0.01%
2019/01/22	1	9.95	0	0.00	9.90	1	18,200	0.01%
2019/01/21	8	9.95	6	9.98	9.95	2	18,219	0.01%
2019/01/18	0	0.00	1	9.91	9.91	-1	18,554	-0.01%
2019/01/17	5	9.83	0	0.00	9.84	5	19,253	0.03%
2019/01/16	2	9.88	0	0.00	9.91	2	19,767	0.01%
2019/01/15	0	0.00	1	9.88	9.93	-1	20,161	0.00%
2019/01/14	11	9.80	0	0.00	9.81	11	20,159	0.05%
2019/01/09	0	0.00	1	9.79	9.90	-1	21,541	0.00%
2019/01/08	1	9.68	0	0.00	9.70	1	21,596	0.00%
2019/01/07	0	0.00	2	9.67	9.75	-2	22,042	-0.01%
2019/01/04	11	9.50	0	0.00	9.45	11	22,438	0.05%
2019/01/02	6	9.62	0	0.00	9.68	6	24,026	0.02%
2018/12/28	1	9.75	0	0.00	9.72	1	24,167	0.00%
2018/12/26	2	9.66	0	0.00	9.61	2	24,823	0.01%
2018/12/25	1	9.61	0	0.00	9.62	1	24,968	0.00%
2018/12/22	1	9.75	0	0.00	9.73	1	25,680	0.00%
2018/12/20	16	9.67	1	9.69	9.63	15	26,950	0.06%
2018/12/19	0	0.00	5	9.74	9.75	-5	27,316	-0.02%
2018/12/18	2	9.71	1	9.79	9.71	1	27,273	0.00%
2018/12/17	1	9.97	0	0.00	9.92	1	27,377	0.00%
2018/12/13	1	9.97	10	9.99	9.99	-9	27,602	-0.03%
2018/12/12	1	9.98	0	0.00	9.93	1	27,862	0.00%
2018/12/10	12	9.92	0	0.00	9.91	12	27,961	0.04%
2018/12/06	2	10.00	1	9.97	9.97	1	28,098	0.00%
2018/12/05	10	10.05	0	0.00	10.05	10	28,180	0.04%
2018/12/03	0	0.00	2	10.15	10.15	-2	28,223	-0.01%
2018/11/30	6	10.02	10	10.28	10.00	-4	28,230	-0.01%
2018/11/28	0	0.00	5	10.05	10.05	-5	27,533	-0.02%
2018/11/27	0	0.00	1	9.99	9.99	-1	27,385	0.00%
2018/11/22	1	9.99	0	0.00	9.98	1	27,636	0.00%
2018/11/21	1	10.00	0	0.00	10.05	1	27,569	0.00%
2018/11/20	5	9.99	0	0.00	10.00	5	27,449	0.02%
2018/11/19	21	10.10	1	10.05	10.05	20	27,427	0.07%
2018/11/14	0	0.00	5	10.00	10.00	-5	27,296	-0.02%
2018/11/12	2	9.99	15	10.00	10.05	-13	27,341	-0.05%
2018/11/08	1	10.10	5	10.15	10.15	-4	27,347	-0.01%
2018/11/07	0	0.00	10	10.00	10.10	-10	27,310	-0.04%
2018/11/06	1	9.94	0	0.00	9.93	1	27,451	0.00%
2018/11/05	11	9.89	0	0.00	9.95	11	27,692	0.04%
2018/11/01	13	9.87	11	9.91	9.90	2	27,817	0.01%
2018/10/31	15	9.86	5	9.87	9.93	10	27,948	0.04%
2018/10/30	145	9.72	30	9.73	9.76	115	27,967	0.41%	大買/鉅額交易
2018/10/26	20	9.51	35	9.55	9.55	-15	28,463	-0.05%
2018/10/25	51	9.52	0	0.00	9.51	51	28,360	0.18%
2018/10/24	8	9.80	0	0.00	9.76	8	27,969	0.03%
2018/10/23	12	9.95	5	9.95	9.94	7	27,462	0.03%
2018/10/19	8	9.99	2	10.00	10.00	6	27,173	0.02%
2018/10/18	63	10.05	0	0.00	10.10	63	27,036	0.23%
2018/10/17	0	0.00	10	10.25	10.20	-10	26,848	-0.04%
2018/10/16	1	10.25	2	10.20	10.20	-1	26,642	0.00%
2018/10/15	4	10.15	0	0.00	10.25	4	26,525	0.02%
2018/10/12	5	10.00	10	10.20	10.35	-5	26,253	-0.02%
2018/10/11	42	10.23	50	10.15	10.20	-8	25,918	-0.03%
2018/10/09	2	10.85	2	10.88	10.85	0	24,426	0.00%
2018/10/08	2	10.90	10	10.95	10.90	-8	24,243	-0.03%
2018/10/05	5	10.90	30	10.90	10.95	-25	24,502	-0.10%
2018/10/03	0.4	11.10	0	0.00	11.15	0.4	25,398	0.00%
2018/10/02	1	11.20	1	11.20	11.20	0	26,319	0.00%
2018/09/28	5	11.50	0	0.00	11.40	5	26,474	0.02%
2018/09/27	0	0.00	6	11.43	11.45	-6	26,475	-0.02%
2018/09/26	0	0.00	31	11.17	11.25	-31	25,767	-0.12%
2018/09/25	2	11.15	0	0.00	11.15	2	26,034	0.01%
2018/09/20	1	11.00	2	10.98	10.95	-1	26,257	0.00%
2018/09/19	6	10.90	5	11.00	11.00	1	26,480	0.00%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/14	0	0.00	10	10.95	10.95	-10	26,638	-0.04%
2018/09/12	13	10.83	0	0.00	10.80	13	26,327	0.05%
2018/09/07	3	10.85	0	0.00	10.80	3	27,267	0.01%
2018/09/06	15	10.78	0	0.00	10.80	15	27,401	0.05%
2018/09/05	3	10.83	15	10.90	10.80	-12	27,301	-0.04%
2018/09/04	3	10.95	25	11.00	10.95	-22	27,037	-0.08%
2018/09/03	2	11.00	0	0.00	11.00	2	27,172	0.01%
2018/08/30	8	11.00	0	0.00	10.95	8	27,363	0.03%
2018/08/29	0	0.00	2	11.10	11.10	-2	27,484	-0.01%
2018/08/27	10	11.00	0	0.00	10.95	10	27,742	0.04%
2018/08/24	0	0.00	8	10.98	11.00	-8	27,819	-0.03%
2018/08/23	2	10.98	0	0.00	11.00	2	28,716	0.01%
2018/08/22	6	10.95	0	0.00	10.95	6	29,422	0.02%
2018/08/21	20	10.90	0	0.00	11.00	20	29,663	0.07%
2018/08/20	5	10.95	20	10.85	10.85	-15	29,777	-0.05%
2018/08/17	1	10.95	1	11.00	10.95	0	29,711	0.00%
2018/08/15	1	10.90	0	0.00	10.85	1	29,768	0.00%
2018/08/14	2	10.90	0	0.00	10.90	2	29,911	0.01%
2018/08/13	14	10.88	0.3	10.90	10.85	13.7	30,059	0.05%
2018/08/10	0	0.00	3	11.07	11.00	-3	30,506	-0.01%
2018/08/08	0	0.00	5.2	11.00	11.05	-5.2	31,054	-0.02%
2018/08/06	15	10.96	30	10.98	10.95	-15	31,072	-0.05%
2018/08/03	0	0.00	5	11.00	11.05	-5	30,918	-0.02%
2018/08/02	13	11.01	0	0.00	11.00	13	30,925	0.04%
2018/07/26	0	0.00	5	11.20	11.20	-5	31,232	-0.02%
2018/07/24	0	0.00	6	11.00	11.05	-6	31,884	-0.02%
2018/07/23	10.2	11.00	12	11.02	11.00	-1.8	32,062	-0.01%
2018/07/18	0	0.00	2	11.05	11.05	-2	33,703	-0.01%
2018/07/17	10	10.95	0	0.00	11.00	10	35,203	0.03%
2018/07/16	0	0.00	75	11.00	10.95	-75	36,199	-0.21%
2018/07/13	2.6	10.96	89	11.05	11.00	-86.4	36,553	-0.24%
2018/07/12	30	10.95	3	10.95	11.00	27	36,217	0.07%
2018/07/11	12	11.45	52	11.45	11.45	-40	35,542	-0.11%
2018/07/10	10	11.40	1	11.40	11.40	9	35,109	0.03%
2018/07/09	0	0.00	12	11.35	11.40	-12	34,338	-0.03%
2018/07/05	53	11.35	0	0.00	11.35	53	34,131	0.16%
2018/06/27	25	11.20	0	0.00	11.15	25	33,632	0.07%
2018/06/26	0	0.00	102	11.25	11.35	-102	33,854	-0.30%	大賣/鉅額交易
2018/06/25	5	11.15	1	11.35	11.30	4	34,042	0.01%
2018/06/22	2	11.10	0	0.00	11.05	2	33,898	0.01%
2018/06/21	2	11.15	0	0.00	11.10	2	34,150	0.01%
2018/06/19	5	11.07	0	0.00	11.05	5	34,671	0.01%
2018/06/14	45	11.27	30	11.25	11.15	15	33,571	0.04%
2018/06/13	0	0.00	10	11.30	11.30	-10	33,422	-0.03%
2018/06/12	1	11.35	0	0.00	11.35	1	34,411	0.00%
2018/06/11	6	11.50	20	11.55	11.50	-14	34,449	-0.04%
2018/06/08	6	11.50	5	11.45	11.50	1	34,826	0.00%
2018/06/05	2	11.35	0	0.00	11.45	2	35,361	0.01%
2018/06/04	7	11.34	5	11.35	11.40	2	35,276	0.01%
2018/06/01	2	11.25	0	0.00	11.35	2	35,316	0.01%
2018/05/31	0	0.00	1	11.30	11.25	-1	35,358	0.00%
2018/05/30	38	11.11	65	11.24	11.10	-27	34,748	-0.08%
2018/05/29	9.1	11.44	20	11.48	11.35	-10.9	34,448	-0.03%
2018/05/28	57.2	11.55	0	0.00	11.50	57.2	34,649	0.16%
2018/05/25	13	11.50	20	11.50	11.55	-7	34,981	-0.02%
2018/05/24	10	11.45	36	11.49	11.50	-26	35,263	-0.07%
2018/05/23	5	11.45	0.5	11.40	11.40	4.5	36,062	0.01%
2018/05/22	7	11.54	1	11.55	11.50	6	36,335	0.02%
2018/05/21	20	11.63	6	11.61	11.65	14	36,840	0.04%
2018/05/18	10	11.55	21	11.55	11.55	-11	37,681	-0.03%
2018/05/17	2	11.40	1	11.45	11.35	1	37,469	0.00%
2018/05/16	4	11.35	11	11.39	11.40	-7	37,483	-0.02%
2018/05/15	4	11.23	15	11.20	11.20	-11	37,668	-0.03%
2018/05/14	0	0.00	5	11.25	11.20	-5	39,051	-0.01%
2018/05/11	51	11.15	1	11.20	11.20	50	39,321	0.13%
2018/05/09	2	11.15	3	11.15	11.15	-1	39,327	0.00%
2018/05/08	0	0.00	2	11.03	11.05	-2	39,516	-0.01%
2018/05/03	11	11.00	2	11.10	11.00	9	39,683	0.02%
2018/05/02	0	0.00	5	11.25	11.05	-5	39,779	-0.01%
2018/04/30	0	0.00	1	11.15	11.25	-1	39,665	0.00%
2018/04/27	1	10.95	0	0.00	11.00	1	40,057	0.00%
2018/04/26	11	10.95	34	10.97	10.95	-23	40,177	-0.06%
2018/04/25	2	10.90	2	11.00	10.95	0	40,096	0.00%
2018/04/24	13	11.01	11	11.00	11.05	2	40,102	0.00%
2018/04/23	32	10.88	9	11.00	11.05	23	39,666	0.06%
2018/04/20	51	10.68	59	10.62	10.75	-8	38,503	-0.02%
2018/04/19	4	10.55	50	10.60	10.60	-46	37,944	-0.12%
2018/04/17	2	10.45	0	0.00	10.35	2	38,857	0.01%
2018/04/12	0	0.00	16	10.55	10.55	-16	41,261	-0.04%
2018/04/10	1	10.50	1	10.45	10.55	0	41,464	0.00%
2018/04/09	1	10.40	0	0.00	10.40	1	41,076	0.00%
2018/03/30	0	0.00	12	10.36	10.40	-12	40,939	-0.03%
2018/03/29	3	10.30	0	0.00	10.30	3	40,860	0.01%
2018/03/28	3	10.35	1	10.30	10.35	2	40,760	0.00%
2018/03/26	5	10.25	0	0.00	10.30	5	40,869	0.01%
2018/03/23	3	10.30	49	10.29	10.35	-46	41,661	-0.11%
2018/03/22	4	10.45	0	0.00	10.45	4	41,967	0.01%
2018/03/21	1	10.50	1	10.50	10.45	0	42,075	0.00%
2018/03/19	2	10.60	50	10.60	10.55	-48	42,833	-0.11%
2018/03/16	3	10.55	0	0.00	10.65	3	42,997	0.01%
2018/03/15	0	0.00	5	10.50	10.55	-5	42,694	-0.01%
2018/03/14	3	10.50	0	0.00	10.50	3	42,621	0.01%
2018/03/12	3	10.57	0	0.00	10.60	3	42,230	0.01%
2018/03/09	1	10.50	3	10.45	10.45	-2	42,381	0.00%
2018/03/08	3	10.40	3	10.35	10.40	0	42,817	0.00%
2018/03/07	4	10.38	0.2	10.35	10.40	3.8	43,672	0.01%
2018/03/02	3	10.45	1	10.40	10.40	2	43,848	0.00%
2018/03/01	1	10.45	0	0.00	10.50	1	43,345	0.00%
2018/02/27	0	0.00	14	10.55	10.50	-14	42,976	-0.03%
2018/02/26	2	10.63	4	10.55	10.55	-2	42,557	0.00%
2018/02/23	2	10.65	40	10.60	10.65	-38	42,270	-0.09%
2018/02/22	3	10.35	0	0.00	10.50	3	42,017	0.01%
2018/02/12	4	10.38	3	10.45	10.35	1	41,988	0.00%
2018/02/09	8	9.93	0	0.00	10.00	8	40,886	0.02%
2018/02/08	0	0.00	1	10.10	10.10	-1	40,428	0.00%
2018/02/07	0	0.00	20	10.11	10.10	-20	40,462	-0.05%
2018/02/06	66	9.96	32.2	9.95	9.89	33.8	39,683	0.09%
2018/02/05	0	0.00	12	10.45	10.50	-12	38,247	-0.03%
2018/02/01	0	0.00	13	10.70	10.65	-13	37,795	-0.03%
2018/01/31	30	10.58	30	10.55	10.70	0	37,516	0.00%
2018/01/29	40	10.75	0	0.00	10.75	40	36,855	0.11%
2018/01/25	0	0.00	5	10.75	10.80	-5	36,219	-0.01%
2018/01/23	3	10.60	21	10.70	10.70	-18	35,434	-0.05%
2018/01/22	10	10.80	10	10.80	10.85	0	34,580	0.00%
2018/01/19	23	10.80	4.5	10.85	10.90	18.5	34,377	0.05%
2018/01/18	0	0.00	13	10.86	10.90	-13	33,891	-0.04%
2018/01/17	40	10.68	50	10.75	10.80	-10	33,208	-0.03%
2018/01/16	2	10.60	1	10.70	10.75	1	32,638	0.00%
2018/01/15	61	10.62	0	0.00	10.70	61	32,107	0.19%
2018/01/12	9	10.51	6	10.51	10.50	3	31,607	0.01%
2018/01/11	12	10.58	1	10.45	10.45	11	31,135	0.04%
2018/01/10	4	10.63	16	10.66	10.65	-12	30,470	-0.04%
2018/01/09	5	10.35	8.1	10.35	10.40	-3.1	29,098	-0.01%
2018/01/08	33	10.40	5	10.35	10.35	28	28,502	0.10%
2018/01/05	0.5	10.20	0	0.00	10.20	0.5	27,803	0.00%
2018/01/04	0	0.00	6	10.10	10.10	-6	27,439	-0.02%
2018/01/03	7	10.10	1	10.10	10.10	6	27,268	0.02%
2018/01/02	5.1	10.12	0	0.00	10.10	5.1	26,974	0.02%