開發金 (2883)-元大-八德券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.70
漲跌
▲0.05
漲幅
+0.37%
成交量
33,415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－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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	50	13.75	0	0.00	13.70	50	50,172	0.10%
2024/04/30	6	13.60	45	13.66	13.65	-39	49,846	-0.08%
2024/04/29	121.2	13.41	32	13.45	13.60	89.2	49,446	0.18%	大買/
2024/04/26	15	13.52	0	0.00	13.45	15	48,260	0.03%
2024/04/25	4	13.50	1.2	13.46	13.50	2.8	48,311	0.01%
2024/04/24	9	13.65	19	13.70	13.70	-10	48,536	-0.02%
2024/04/23	10	13.55	12	13.63	13.55	-2	48,991	0.00%
2024/04/22	0	0.00	45	13.51	13.50	-45	49,563	-0.09%
2024/04/19	1.4	13.14	3	13.20	13.20	-1.6	49,397	0.00%
2024/04/18	12	13.29	13	13.46	13.50	-1	48,701	0.00%
2024/04/17	2	13.40	0	0.00	13.35	2	48,466	0.00%
2024/04/16	42.1	13.38	2	13.55	13.25	40.1	48,160	0.08%
2024/04/15	17.3	13.65	6	13.70	13.65	11.3	47,069	0.02%
2024/04/12	5	13.84	0	0.00	13.80	5	46,688	0.01%
2024/04/11	6	13.90	1	13.95	14.00	5	46,140	0.01%
2024/04/10	37	14.02	0	0.00	14.00	37	45,802	0.08%
2024/04/09	20	14.13	13.5	14.14	14.15	6.5	45,547	0.01%
2024/04/08	6	13.78	6	13.95	14.00	0	44,994	0.00%
2024/04/03	0	0.00	2	13.80	13.80	-2	44,741	0.00%
2024/04/02	4.5	13.92	0	0.00	13.90	4.5	44,676	0.01%
2024/04/01	10	13.92	0	0.00	14.00	10	44,652	0.02%
2024/03/29	1	13.95	9	13.92	13.95	-8	44,334	-0.02%
2024/03/28	28.7	13.91	1.4	13.93	13.85	27.3	43,528	0.06%
2024/03/27	1	14.55	26	14.54	14.55	-25	40,560	-0.06%
2024/03/26	0	0.00	27	14.37	14.30	-27	39,547	-0.07%
2024/03/25	1	14.15	18	14.20	14.25	-17	38,863	-0.04%
2024/03/22	4	14.10	2	14.15	14.05	2	38,576	0.01%
2024/03/21	1.1	14.05	19	14.13	14.15	-17.9	38,212	-0.05%
2024/03/20	6	13.88	4	13.90	13.85	2	38,248	0.01%
2024/03/19	5	14.02	5.3	14.13	14.10	-0.3	38,260	0.00%
2024/03/18	50	14.20	10	14.23	14.20	40	38,002	0.11%
2024/03/15	1	14.10	35.3	14.09	14.15	-34.3	37,396	-0.09%
2024/03/14	507	14.25	30	14.22	14.25	477	35,673	1.34%	大買/鉅額交易
2024/03/13	116.2	13.80	644	13.86	13.80	-527.8	32,970	-1.60%	大買/大賣/鉅額交易
2024/03/12	7	13.47	658.1	13.50	13.60	-651.1	31,600	-2.06%	大賣/鉅額交易
2024/03/11	509	13.25	343.2	13.36	13.45	165.8	30,649	0.54%	大買/大賣/鉅額交易
2024/03/08	32.2	12.90	110.3	12.89	12.95	-78.1	29,327	-0.27%	大賣/
2024/03/07	173.5	12.81	84.3	12.82	12.90	89.2	29,839	0.30%	大買/
2024/03/06	22	12.56	68.3	12.61	12.60	-46.3	29,918	-0.15%
2024/03/05	500	12.50	6	12.48	12.45	494	33,830	1.46%	大買/鉅額交易
2024/03/04	15	12.46	0	0.00	12.45	15	36,807	0.04%
2024/03/01	12	12.56	4.5	12.59	12.50	7.5	39,658	0.02%
2024/02/29	0	0.00	48	12.49	12.55	-48	43,080	-0.11%
2024/02/27	2.3	12.40	3	12.37	12.40	-0.8	44,704	0.00%
2024/02/26	23	12.40	0	0.00	12.35	23	46,070	0.05%
2024/02/23	0	12.35	12	12.39	12.40	-12	47,671	-0.03%
2024/02/22	0	12.40	8.9	12.45	12.40	-8.9	49,046	-0.02%
2024/02/21	0	0.00	10	12.40	12.35	-10	49,202	-0.02%
2024/02/20	7	12.39	17.7	12.45	12.45	-10.7	49,793	-0.02%
2024/02/19	7.5	12.43	26	12.46	12.45	-18.5	50,244	-0.04%
2024/02/16	0.5	12.35	17	12.32	12.35	-16.5	50,793	-0.03%
2024/02/15	3.6	12.19	5	12.24	12.15	-1.4	50,685	0.00%
2024/02/05	3.5	12.07	0	0.00	12.10	3.5	50,576	0.01%
2024/02/02	0	12.23	0	0.00	12.20	0	50,556	0.00%
2024/02/01	0	0.00	7	12.23	12.25	-7	50,772	-0.01%
2024/01/31	2	12.05	0	0.00	12.05	2	50,839	0.00%
2024/01/30	35	12.14	0	0.00	12.10	35	50,965	0.07%
2024/01/29	2	12.25	160	12.21	12.25	-158	51,202	-0.31%	大賣/鉅額交易
2024/01/26	0	0.00	21	12.21	12.15	-21	51,775	-0.04%
2024/01/25	5	12.05	0	0.00	12.10	5	52,066	0.01%
2024/01/24	5	12.10	0	0.00	12.10	5	52,283	0.01%
2024/01/23	0	0.00	5	12.03	12.05	-5	52,520	-0.01%
2024/01/22	10	11.95	0	0.00	11.90	10	53,007	0.02%
2024/01/19	13	11.91	0	0.00	11.90	13	53,163	0.02%
2024/01/18	6	11.80	1	11.80	11.80	5	53,672	0.01%
2024/01/17	31	11.82	10	11.80	11.75	21	53,613	0.04%
2024/01/16	27	11.95	2	12.00	11.90	25	53,479	0.05%
2024/01/15	2	12.20	0	0.00	12.15	2	53,015	0.00%
2024/01/12	12	12.25	0	0.00	12.25	12	53,421	0.02%
2024/01/11	17	12.31	0	0.00	12.25	17	53,564	0.03%
2024/01/10	3	12.25	0	0.00	12.25	3	53,837	0.01%
2024/01/09	2	12.30	0	0.00	12.30	2	54,039	0.00%
2024/01/08	0	0.00	14	12.46	12.45	-14	54,143	-0.03%
2024/01/05	0	0.00	50	12.32	12.35	-50	54,146	-0.09%
2024/01/04	9.4	12.29	2	12.35	12.30	7.4	54,691	0.01%
2024/01/03	3	12.32	0	0.00	12.30	3	55,093	0.01%
2024/01/02	6	12.49	1	12.45	12.45	5	54,856	0.01%
2023/12/29	7	12.50	0	0.00	12.55	7	54,797	0.01%
2023/12/28	1	12.50	2	12.50	12.55	-1	55,028	0.00%
2023/12/27	3	12.45	11	12.45	12.50	-8	54,781	-0.01%
2023/12/26	5	12.40	5	12.38	12.40	0	54,623	0.00%
2023/12/25	2	12.25	5.5	12.25	12.30	-3.5	54,655	-0.01%
2023/12/22	0	0.00	12	12.25	12.25	-12	54,856	-0.02%
2023/12/21	1	12.30	1	12.30	12.30	0	54,925	0.00%
2023/12/20	13	12.35	0	0.00	12.35	13	54,910	0.02%
2023/12/19	5	12.33	1	12.35	12.35	4	55,067	0.01%
2023/12/18	8	12.44	3	12.43	12.45	5	55,132	0.01%
2023/12/15	2	12.50	8	12.56	12.55	-6	55,269	-0.01%
2023/12/14	0	0.00	72	12.35	12.50	-72	54,687	-0.13%
2023/12/13	18	12.24	5	12.25	12.20	13	53,630	0.02%
2023/12/12	7	12.25	0	0.00	12.25	7	53,809	0.01%
2023/12/11	7	12.34	0	0.00	12.35	7	53,659	0.01%
2023/12/08	25	12.43	2	12.45	12.45	23	53,556	0.04%
2023/12/07	2	12.30	7.9	12.36	12.35	-5.9	53,498	-0.01%
2023/12/06	2	12.35	2	12.38	12.35	0	53,356	0.00%
2023/12/05	5	12.24	4	12.24	12.30	1	53,211	0.00%
2023/12/04	48	12.38	1	12.35	12.35	47	52,563	0.09%
2023/12/01	10	12.55	40.1	12.55	12.55	-30.1	51,212	-0.06%
2023/11/30	11	12.50	2	12.70	12.70	9	49,413	0.02%
2023/11/29	20	12.49	37	12.59	12.60	-17	45,066	-0.04%
2023/11/28	0	0.00	9	12.44	12.55	-9	42,005	-0.02%
2023/11/27	24	12.34	10	12.39	12.45	14	39,420	0.04%
2023/11/24	2	12.10	27	12.41	12.55	-25	35,732	-0.07%
2023/11/22	16	12.09	11	12.15	12.30	5	31,935	0.02%
2023/11/21	0	0.00	32	12.04	12.20	-32	30,415	-0.11%
2023/11/20	12	11.91	15	11.95	11.90	-3	29,194	-0.01%
2023/11/17	32	12.04	9	12.01	11.95	23	29,073	0.08%
2023/11/16	100	11.90	1	11.95	11.95	99	28,614	0.35%
2023/11/15	0	11.80	15	11.74	11.80	-15	28,189	-0.05%
2023/11/14	23	11.59	6	11.58	11.50	17	27,640	0.06%
2023/11/13	0	0.00	2	11.58	11.55	-2	27,617	-0.01%
2023/11/10	0	0.00	7	11.52	11.45	-7	27,833	-0.03%
2023/11/08	11	11.43	10	11.40	11.45	1	28,632	0.00%
2023/11/07	10	11.51	0	0.00	11.50	10	28,680	0.03%
2023/11/06	0.1	11.65	5	11.65	11.65	-4.9	28,960	-0.02%
2023/11/03	1	11.50	7	11.47	11.55	-6	28,753	-0.02%
2023/11/02	4	11.24	5	11.25	11.20	-1	28,448	0.00%
2023/11/01	3	11.20	0	0.00	11.20	3	27,918	0.01%
2023/10/31	2	11.20	0	0.00	11.30	2	27,990	0.01%
2023/10/30	14	11.21	100	11.35	11.20	-86	28,435	-0.30%
2023/10/27	6	11.34	200	11.35	11.30	-194	28,305	-0.69%	大賣/鉅額交易
2023/10/26	31	11.36	0.3	11.40	11.30	30.8	28,839	0.11%
2023/10/25	10.6	11.56	0	0.00	11.50	10.6	28,538	0.04%
2023/10/24	18	11.50	2	11.55	11.55	16	29,404	0.05%
2023/10/23	3	11.60	5	11.60	11.55	-2	29,930	-0.01%
2023/10/20	18.1	11.61	0	0.00	11.70	18.1	29,769	0.06%
2023/10/18	10.2	11.90	0	0.00	11.95	10.2	30,196	0.03%
2023/10/17	10.6	11.95	0	0.00	11.95	10.6	30,459	0.03%
2023/10/16	10	11.95	0	0.00	12.05	10	30,957	0.03%
2023/10/13	25	11.95	1.9	11.97	12.05	23.1	31,600	0.07%
2023/10/12	125	11.95	21	11.98	12.05	104	32,038	0.32%	大買/鉅額交易
2023/10/11	200.1	11.83	59.2	11.76	11.95	140.9	31,848	0.44%	大買/鉅額交易
2023/10/06	4	11.55	0	0.00	11.60	4	31,756	0.01%
2023/10/05	9	11.56	1	11.60	11.55	8	31,921	0.03%
2023/10/04	18	11.60	0	0.00	11.55	18	31,971	0.06%
2023/10/03	115	11.70	0	0.00	11.70	115	32,604	0.35%	大買/鉅額交易
2023/10/02	5	11.80	0	0.00	11.75	5	32,989	0.02%
2023/09/27	17	11.74	0	0.00	11.75	17	34,084	0.05%
2023/09/26	6.2	11.81	0	0.00	11.80	6.2	34,680	0.02%
2023/09/25	2	11.80	0	0.00	11.85	2	34,740	0.01%
2023/09/22	21	11.74	10	11.75	11.70	11	35,247	0.03%
2023/09/21	9	11.80	1	11.75	11.75	8	35,117	0.02%
2023/09/20	12.1	11.86	1	11.90	11.85	11.1	34,924	0.03%
2023/09/19	0	0.00	0	12.00	11.95	0	34,882	0.00%
2023/09/18	1	12.00	0	0.00	12.00	1	35,007	0.00%
2023/09/14	0.1	12.00	4	12.03	12.05	-3.9	35,171	-0.01%
2023/09/13	56	11.99	0	0.00	11.95	56	35,381	0.16%
2023/09/08	54	11.85	3	11.90	11.95	51	36,122	0.14%
2023/09/07	60	11.85	0	0.00	11.90	60	36,508	0.16%
2023/09/06	33.1	11.89	0.2	12.00	11.85	32.9	36,588	0.09%
2023/09/05	21	11.95	0	0.00	12.00	21	36,515	0.06%
2023/09/04	3	11.95	0	0.00	12.05	3	36,677	0.01%
2023/09/01	3	11.85	0	12.00	11.95	3	36,792	0.01%
2023/08/31	0	0.00	0.2	11.95	11.85	-0.2	36,860	0.00%
2023/08/30	6	11.97	1	12.00	12.00	5	36,989	0.01%
2023/08/25	2	11.70	0	0.00	11.70	2	38,998	0.01%
2023/08/24	8	11.76	0	0.00	11.75	8	39,531	0.02%
2023/08/23	1	11.80	11.1	11.80	11.80	-10.1	39,899	-0.03%
2023/08/22	4	11.80	0	0.00	11.80	4	40,490	0.01%
2023/08/18	9	11.86	0	0.00	11.90	9	41,285	0.02%
2023/08/17	7	11.79	20	11.88	11.90	-13	41,443	-0.03%
2023/08/16	81	11.94	12	11.86	11.90	69	41,624	0.17%
2023/08/15	15	12.05	0	0.00	12.05	15	41,393	0.04%
2023/08/14	14	12.20	21	12.15	12.15	-7	41,441	-0.02%
2023/08/11	11	12.50	5	12.60	12.40	6	41,219	0.01%
2023/08/10	15	12.55	8	12.60	12.50	7	41,338	0.02%
2023/08/09	6	12.43	2	12.50	12.50	4	41,164	0.01%
2023/08/08	11	12.45	0	0.00	12.40	11	41,385	0.03%
2023/08/07	5	12.50	1	12.55	12.50	4	41,235	0.01%
2023/08/04	24	12.44	0	0.00	12.50	24	41,371	0.06%
2023/08/02	41	12.46	2	12.40	12.40	39	41,461	0.09%
2023/08/01	153	12.70	0	0.00	12.65	153	42,203	0.36%	大買/鉅額交易
2023/07/31	0	0.00	2	12.70	12.55	-2	41,906	0.00%
2023/07/27	12	12.70	11.3	12.68	12.70	0.8	40,781	0.00%
2023/07/26	2.1	12.40	10.3	12.44	12.45	-8.2	39,740	-0.02%
2023/07/25	1.2	12.30	2	12.25	12.25	-0.8	38,914	0.00%
2023/07/24	2	12.25	10	12.25	12.25	-8	39,313	-0.02%
2023/07/21	6	12.34	6	12.34	12.30	0	39,211	0.00%
2023/07/20	1	12.35	0	0.00	12.40	1	39,236	0.00%
2023/07/19	17.5	12.40	12	12.38	12.30	5.5	39,208	0.01%
2023/07/18	16.2	12.40	0	0.00	12.35	16.2	38,986	0.04%
2023/07/17	0	0.00	2	12.50	12.50	-2	38,150	-0.01%
2023/07/14	9	12.27	1	12.25	12.30	8	37,476	0.02%
2023/07/13	0	0.00	115	12.30	12.15	-115	37,297	-0.31%	大賣/鉅額交易
2023/07/12	6	12.25	2	12.25	12.30	4	37,007	0.01%
2023/07/11	5	12.28	13.2	12.30	12.30	-8.2	37,145	-0.02%
2023/07/10	117	12.23	150.3	12.39	12.20	-33.3	37,253	-0.09%	大買/大賣/
2023/07/07	61	11.81	0	0.00	11.90	61	36,579	0.17%
2023/07/06	97.4	12.06	32	12.03	11.95	65.4	36,258	0.18%
2023/07/05	44	12.20	0	0.00	12.15	44	35,477	0.12%
2023/07/04	27	12.26	4.2	12.25	12.20	22.8	35,383	0.06%
2023/07/03	22	12.42	0	0.00	12.40	22	34,738	0.06%
2023/06/30	37	12.45	3	12.45	12.40	34	34,721	0.10%
2023/06/28	7	12.55	5	12.50	12.55	2	34,327	0.01%
2023/06/27	1	12.55	1	12.55	12.50	0	34,223	0.00%
2023/06/26	24.4	12.62	0	0.00	12.60	24.4	34,067	0.07%
2023/06/21	15	12.65	2	12.65	12.70	13	34,087	0.04%
2023/06/20	1	12.65	2	12.70	12.70	-1	34,095	0.00%
2023/06/19	53	12.71	6	12.70	12.70	47	33,951	0.14%
2023/06/16	5	12.77	0	0.00	12.75	5	33,773	0.01%
2023/06/15	5	12.83	0.2	12.85	12.80	4.8	33,371	0.01%
2023/06/14	10	12.90	0	0.00	12.90	10	33,717	0.03%
2023/06/13	27.3	12.85	0.8	12.90	12.85	26.5	34,207	0.08%
2023/06/12	20	12.94	0	0.00	12.90	20	34,173	0.06%
2023/06/09	11	12.95	0	0.00	13.00	11	34,750	0.03%
2023/06/08	31	13.03	0	0.00	13.00	31	35,215	0.09%
2023/06/07	43	13.10	3	13.05	13.10	40	35,617	0.11%
2023/06/06	0	0.00	67	13.09	13.10	-67	35,539	-0.19%
2023/06/05	3	13.00	13	13.02	13.00	-10	35,469	-0.03%
2023/06/02	2	12.93	0	0.00	12.90	2	35,074	0.01%
2023/06/01	10	12.80	3	12.80	12.80	7	34,776	0.02%
2023/05/31	3.1	12.75	3	12.70	12.70	0.1	34,643	0.00%
2023/05/30	1	12.80	0	0.00	12.80	1	33,423	0.00%
2023/05/29	3.1	12.85	0	0.00	12.80	3.1	33,060	0.01%
2023/05/26	5	12.89	10	12.98	12.85	-5	32,925	-0.02%
2023/05/25	1.1	13.20	7	13.21	13.00	-6	32,351	-0.02%
2023/05/24	0.1	13.35	21	13.36	13.30	-21	31,920	-0.07%
2023/05/23	5	13.30	15	13.31	13.30	-10	31,516	-0.03%
2023/05/19	0.1	13.20	24.1	13.19	13.20	-24	31,058	-0.08%
2023/05/18	1	13.10	93	13.20	13.20	-92	30,976	-0.30%
2023/05/17	0	0.00	10	13.08	13.05	-10	30,495	-0.03%
2023/05/16	3	12.85	49	12.91	13.00	-46	30,147	-0.15%
2023/05/15	0	0.00	0.2	12.75	12.80	-0.2	29,985	0.00%
2023/05/12	34	12.61	4.3	12.56	12.65	29.7	29,769	0.10%
2023/05/11	1	12.85	4.1	12.80	12.80	-3.1	29,418	-0.01%
2023/05/10	10	12.90	12	12.86	12.95	-2	29,302	-0.01%
2023/05/09	6	12.80	12	12.73	12.85	-6	29,283	-0.02%
2023/05/08	54.1	12.75	24	12.76	12.80	30.1	29,107	0.10%
2023/05/05	4	13.25	21.8	13.29	13.30	-17.8	27,761	-0.06%
2023/05/04	1	13.25	5.1	13.18	13.25	-4.1	28,006	-0.01%
2023/05/03	11	13.15	23	13.15	13.20	-12	28,349	-0.04%
2023/04/26	5	12.95	14	13.01	13.05	-9	29,273	-0.03%
2023/04/25	1	12.95	0	0.00	12.95	1	28,761	0.00%
2023/04/24	25	13.21	6	13.29	13.20	19	28,179	0.07%
2023/04/21	0	0.00	2	13.18	13.15	-2	27,748	-0.01%
2023/04/20	0	0.00	2	13.00	13.05	-2	27,377	-0.01%
2023/04/19	1	13.15	0	0.00	13.05	1	27,805	0.00%
2023/04/18	10	13.18	0	0.00	13.15	10	27,717	0.04%
2023/04/17	1	13.20	10	13.25	13.25	-9	27,621	-0.03%
2023/04/14	4.1	13.25	27	13.27	13.30	-22.9	27,440	-0.08%
2023/04/13	0.1	13.15	2	13.20	13.20	-1.9	27,109	-0.01%
2023/04/12	2	13.10	42	13.18	13.20	-40	26,764	-0.15%
2023/04/11	2	13.00	9.1	12.96	13.00	-7.1	26,444	-0.03%
2023/04/10	0.5	12.90	12	12.86	12.90	-11.5	26,335	-0.04%
2023/04/07	1.5	12.67	8	12.69	12.80	-6.5	26,163	-0.02%
2023/04/06	0	12.55	0	0.00	12.55	0	25,809	0.00%
2023/03/31	0	0.00	4	12.55	12.55	-4	25,613	-0.02%
2023/03/29	1	12.60	16	12.60	12.60	-15	25,347	-0.06%
2023/03/28	0	0.00	13	12.45	12.45	-13	25,376	-0.05%
2023/03/27	7	12.50	4	12.48	12.45	3	25,339	0.01%
2023/03/24	2	12.40	10	12.35	12.40	-8	25,833	-0.03%
2023/03/23	4	12.46	1	12.45	12.55	3	25,593	0.01%
2023/03/22	6	12.42	52.2	12.45	12.40	-46.2	25,544	-0.18%
2023/03/20	10	12.05	10	12.13	12.10	0	25,972	0.00%
2023/03/17	13.5	12.20	0	0.00	12.20	13.5	25,913	0.05%
2023/03/16	15	12.14	20	12.15	12.10	-5	25,616	-0.02%
2023/03/15	2	12.60	0	0.00	12.50	2	25,367	0.01%
2023/03/14	22.6	12.58	0	0.00	12.55	22.6	25,273	0.09%
2023/03/13	31	12.76	6	12.78	12.80	25	24,754	0.10%
2023/03/10	41.4	12.94	2	12.93	12.90	39.4	24,453	0.16%
2023/03/09	15	13.14	0	0.00	13.10	15	24,424	0.06%
2023/03/08	51	13.18	2	13.20	13.20	49	25,121	0.20%
2023/03/07	5	13.16	10	13.23	13.25	-5	25,718	-0.02%
2023/03/06	7	13.13	0	0.00	13.15	7	26,209	0.03%
2023/03/03	1	13.10	0	0.00	13.10	1	26,668	0.00%
2023/03/02	1	13.05	2	13.15	13.10	-1	28,066	0.00%
2023/03/01	5	13.05	0	0.00	13.05	5	28,476	0.02%
2023/02/24	7	13.10	2	13.10	13.20	5	28,866	0.02%
2023/02/22	6.5	13.08	0	0.00	13.10	6.5	28,595	0.02%
2023/02/21	20	13.25	0	0.00	13.20	20	28,445	0.07%
2023/02/20	0.4	13.25	20	13.30	13.35	-19.6	28,738	-0.07%
2023/02/17	17.1	13.11	20	13.20	13.20	-2.9	28,781	-0.01%
2023/02/16	0	0.00	1	13.10	13.05	-1	29,019	0.00%
2023/02/15	2	13.05	0.3	13.10	13.00	1.7	29,647	0.01%
2023/02/14	0	0.00	3	13.10	13.05	-3	29,765	-0.01%
2023/02/13	2	12.87	7.1	12.97	13.05	-5.1	29,790	-0.02%
2023/02/10	11	12.95	0	0.00	12.90	11	29,659	0.04%
2023/02/09	1	13.00	0	0.00	13.00	1	29,694	0.00%
2023/02/08	4	13.05	0	0.00	13.00	4	29,744	0.01%
2023/02/07	2	13.10	0.1	13.10	13.05	1.9	29,811	0.01%
2023/02/06	7	13.05	1.2	13.14	13.05	5.8	29,761	0.02%
2023/02/03	2	13.10	1	13.15	13.10	1	29,763	0.00%
2023/02/02	8	13.14	24	13.15	13.15	-16	29,855	-0.05%
2023/02/01	16	13.05	1.2	13.10	13.15	14.8	29,676	0.05%
2023/01/31	4.5	13.20	3	13.20	13.20	1.5	29,451	0.01%
2023/01/30	10	13.15	6	13.20	13.20	4	29,286	0.01%
2023/01/17	2	13.00	5.1	13.05	13.05	-3.1	28,843	-0.01%
2023/01/13	2.1	12.90	13	12.99	12.95	-10.9	28,982	-0.04%
2023/01/12	3	12.90	5	12.90	12.95	-2	29,601	-0.01%
2023/01/10	3	12.90	2	12.93	13.00	1	30,096	0.00%
2023/01/09	0	0.00	7	13.02	13.05	-7	30,697	-0.02%
2023/01/05	7	12.81	0	0.00	12.75	7	31,589	0.02%
2023/01/04	0	0.00	4	12.65	12.65	-4	31,894	-0.01%
2023/01/03	0	12.60	0.1	12.65	12.65	-0.1	32,407	0.00%
2022/12/29	9	12.62	0	0.00	12.60	9	32,654	0.03%
2022/12/28	12	12.79	0	0.00	12.70	12	32,814	0.04%
2022/12/27	0	12.80	3	12.85	12.80	-3	33,115	-0.01%
2022/12/26	17	12.80	0	0.00	12.80	17	33,481	0.05%
2022/12/23	3	12.75	4	12.70	12.70	-1	34,208	0.00%
2022/12/21	1	12.65	0	0.00	12.55	1	35,392	0.00%
2022/12/20	0	0.00	1	12.70	12.50	-1	35,591	0.00%
2022/12/19	2	12.70	0	0.00	12.70	2	35,816	0.01%
2022/12/16	7	12.74	0	0.00	12.70	7	35,953	0.02%
2022/12/15	1	12.80	0	0.00	12.85	1	35,798	0.00%
2022/12/14	1	12.85	0	0.00	12.85	1	35,970	0.00%
2022/12/13	12.2	12.79	0	0.00	12.80	12.2	35,904	0.03%
2022/12/12	1	12.70	0	0.00	12.95	1	35,739	0.00%
2022/12/09	3	12.90	0	0.00	12.95	3	35,902	0.01%
2022/12/08	2	12.93	7	12.96	12.95	-5	35,926	-0.01%
2022/12/07	0	0.00	8	13.18	13.05	-8	35,906	-0.02%
2022/12/06	12	13.17	1	13.35	13.15	11	35,608	0.03%
2022/12/05	6	13.42	0	0.00	13.40	6	35,543	0.02%
2022/12/02	4	13.48	10.8	13.45	13.45	-6.8	35,558	-0.02%
2022/12/01	13	13.32	5.4	13.49	13.35	7.6	35,802	0.02%
2022/11/30	2	13.35	22	13.40	13.35	-20	35,621	-0.06%
2022/11/29	0	0.00	5	13.25	13.20	-5	35,278	-0.01%
2022/11/28	0	0.00	5	13.10	12.90	-5	34,752	-0.01%
2022/11/25	5	12.90	8	13.06	12.90	-3	34,401	-0.01%
2022/11/24	26.1	12.95	31	12.95	12.90	-4.9	34,049	-0.01%
2022/11/23	6	13.58	6	13.60	13.50	0	32,858	0.00%
2022/11/22	0	0.00	14.4	13.30	13.45	-14.4	32,652	-0.04%
2022/11/21	0	0.00	3	13.08	13.10	-3	32,038	-0.01%
2022/11/18	0	13.00	0	0.00	13.00	0	31,905	0.00%
2022/11/17	19	12.91	0	0.00	12.95	19	32,036	0.06%
2022/11/16	3	13.00	0	0.00	13.00	3	32,232	0.01%
2022/11/15	2	12.75	42	13.08	13.15	-40	31,920	-0.13%
2022/11/14	8	13.01	14	13.05	13.00	-6	31,678	-0.02%
2022/11/11	67	12.80	87	12.82	12.90	-20	31,336	-0.06%
2022/11/10	0	0.00	8	12.30	12.30	-8	30,699	-0.03%
2022/11/09	0	0.00	1.2	12.50	12.50	-1.2	30,668	0.00%
2022/11/08	0	0.00	16	12.43	12.45	-16	30,757	-0.05%
2022/11/07	6	12.35	5	12.32	12.35	1	30,958	0.00%
2022/11/04	0.3	12.15	1	11.95	12.20	-0.7	31,640	0.00%
2022/11/03	2	11.98	4	12.00	12.00	-2	32,096	-0.01%
2022/11/01	54	11.89	6	11.87	11.95	48	32,472	0.15%
2022/10/31	5	11.85	1	11.85	11.75	4	33,331	0.01%
2022/10/28	10	11.80	0	0.00	11.70	10	33,451	0.03%
2022/10/27	1	11.80	12	11.80	11.75	-11	33,651	-0.03%
2022/10/26	15	11.65	10	11.70	11.65	5	33,886	0.01%
2022/10/25	3	11.40	6	11.34	11.45	-3	33,785	-0.01%
2022/10/24	7	11.16	0	0.00	11.15	7	33,711	0.02%
2022/10/21	2.1	11.25	0	0.00	11.20	2.1	33,642	0.01%
2022/10/20	25	11.07	90	11.02	11.45	-65	33,576	-0.19%
2022/10/19	1.2	11.25	0	0.00	11.20	1.2	33,184	0.00%
2022/10/18	9.2	11.20	0	0.00	11.35	9.2	33,159	0.03%
2022/10/17	22.3	11.18	31	11.18	11.30	-8.7	33,315	-0.03%
2022/10/14	43.1	11.80	11	11.97	11.65	32.1	33,402	0.10%
2022/10/13	61.5	11.80	0	0.00	11.70	61.5	33,643	0.18%
2022/10/12	3	12.20	1	12.25	12.20	2	33,503	0.01%
2022/10/11	10	12.15	0	0.00	12.15	10	33,678	0.03%
2022/10/06	11	12.35	11	12.39	12.40	0	33,769	0.00%
2022/10/05	2	12.05	7	12.28	12.30	-5	34,247	-0.01%
2022/10/04	5	11.85	11	12.02	11.90	-6	34,793	-0.02%
2022/10/03	11.3	11.83	3	11.77	11.80	8.3	34,722	0.02%
2022/09/30	25	12.03	1	12.15	12.00	24	34,939	0.07%
2022/09/29	3	12.28	1	12.20	12.25	2	35,131	0.01%
2022/09/28	34.1	12.21	12	12.15	12.15	22.1	36,677	0.06%
2022/09/27	2	12.48	0	0.00	12.55	2	37,719	0.01%
2022/09/26	12.4	12.65	0	0.00	12.60	12.4	38,487	0.03%
2022/09/23	0	0.00	20	12.95	12.85	-20	39,310	-0.05%
2022/09/22	26.1	12.78	5	12.85	12.80	21.1	40,238	0.05%
2022/09/21	10	12.98	0	0.00	13.00	10	40,178	0.02%
2022/09/20	0	0.00	15.8	13.15	13.10	-15.8	40,194	-0.04%
2022/09/19	1.3	12.97	0	0.00	12.95	1.3	40,364	0.00%
2022/09/16	11	13.05	3	13.10	13.10	8	40,380	0.02%
2022/09/15	0.4	13.22	10.1	13.25	13.15	-9.7	40,371	-0.02%
2022/09/14	5.2	13.05	0	0.00	13.10	5.2	40,646	0.01%
2022/09/13	1.3	13.36	1	13.40	13.40	0.3	41,148	0.00%
2022/09/12	5	13.35	154	13.30	13.35	-149	42,125	-0.35%	大賣/鉅額交易
2022/09/08	0	12.90	0	0.00	13.05	0	42,931	0.00%
2022/09/07	14	12.94	1,002	12.87	12.85	-988	43,472	-2.27%	大賣/鉅額交易
2022/09/06	5	13.05	15	13.13	13.15	-10	43,131	-0.02%
2022/09/05	7.2	13.05	0	0.00	13.10	7.2	43,196	0.02%
2022/09/02	6	13.19	0	0.00	13.15	6	43,369	0.01%
2022/09/01	13.2	13.20	10	13.25	13.30	3.2	43,288	0.01%
2022/08/31	2.5	13.39	0	13.40	13.40	2.5	43,083	0.01%
2022/08/30	29.1	13.32	38	13.35	13.35	-8.9	42,942	-0.02%
2022/08/29	6.2	13.36	300	13.40	13.35	-293.9	42,862	-0.69%	大賣/鉅額交易
2022/08/26	1	13.70	1	13.70	13.75	0	42,686	0.00%
2022/08/25	100	13.60	0	0.00	13.65	100	42,924	0.23%
2022/08/24	51.5	13.55	90	13.50	13.55	-38.5	43,184	-0.09%
2022/08/23	27	13.61	0	0.00	13.55	27	44,962	0.06%
2022/08/22	53	13.80	0	0.00	13.80	53	45,880	0.12%
2022/08/19	6	13.81	0	0.00	13.90	6	46,495	0.01%
2022/08/17	1	13.95	9	14.01	14.00	-8	48,740	-0.02%
2022/08/15	1	13.90	0	0.00	13.90	1	50,188	0.00%
2022/08/12	101	13.90	0	13.95	13.90	101	50,247	0.20%	大買/
2022/08/11	157.9	13.96	34	13.93	13.90	123.9	50,440	0.25%	大買/鉅額交易
2022/08/10	63	13.61	24	13.60	13.55	39	50,223	0.08%
2022/08/09	18	13.30	11	13.38	13.40	7	50,048	0.01%
2022/08/08	10	13.25	15	13.35	13.35	-5	50,538	-0.01%
2022/08/05	19	13.31	19	13.35	13.35	0	50,824	0.00%
2022/08/04	0	0.00	3.5	12.86	12.85	-3.5	51,344	-0.01%
2022/08/03	4.9	12.76	11	12.80	12.85	-6.1	51,628	-0.01%
2022/08/02	74	12.87	0	0.00	12.90	74	52,319	0.14%
2022/08/01	21	13.02	70	13.04	13.05	-49	53,286	-0.09%
2022/07/29	1	12.90	0	0.00	12.90	1	53,744	0.00%
2022/07/28	131	12.93	7	12.90	12.95	124	53,825	0.23%	大買/鉅額交易
2022/07/27	8	12.80	0	0.00	12.85	8	53,828	0.01%
2022/07/26	2	12.95	5.4	12.95	12.95	-3.4	54,020	-0.01%
2022/07/25	10	12.85	0	0.00	12.85	10	54,429	0.02%
2022/07/22	32	12.75	0	0.00	12.75	32	54,861	0.06%
2022/07/21	62	12.53	31	12.57	12.65	31	55,525	0.06%
2022/07/20	21	12.88	20.4	12.87	12.75	0.6	55,493	0.00%
2022/07/19	11.1	12.71	0	0.00	12.80	11.1	55,479	0.02%
2022/07/18	4	12.65	13	12.74	12.70	-9	55,457	-0.02%
2022/07/15	30	12.55	0	0.00	12.50	30	55,469	0.05%
2022/07/14	0	0.00	5	12.80	12.75	-5	55,745	-0.01%
2022/07/13	3.1	12.78	5	12.65	12.80	-1.9	55,895	0.00%
2022/07/12	36.1	12.35	8	12.32	12.30	28.1	56,245	0.05%
2022/07/11	2	12.88	0	0.00	12.80	2	56,183	0.00%
2022/07/08	16	12.89	5	13.02	12.90	11	56,933	0.02%
2022/07/07	14	12.84	5.2	12.88	12.90	8.8	56,884	0.02%
2022/07/06	28	13.07	6	13.13	12.90	22	56,712	0.04%
2022/07/05	9	14.23	18	14.20	14.25	-9	56,037	-0.02%
2022/07/04	14.6	14.18	2	14.30	14.20	12.6	55,263	0.02%
2022/07/01	69.4	14.46	8	14.29	14.30	61.4	56,045	0.11%
2022/06/30	29.1	14.88	1	14.85	14.70	28.1	56,326	0.05%
2022/06/29	0	0.00	2.4	15.20	15.20	-2.4	55,861	0.00%
2022/06/28	12	15.29	2	15.28	15.30	10	57,279	0.02%
2022/06/27	21	15.30	25	15.39	15.25	-4	57,834	-0.01%
2022/06/24	4	15.14	15	15.20	15.25	-11	57,680	-0.02%
2022/06/23	28.4	15.03	34	15.16	15.10	-5.6	58,066	-0.01%
2022/06/22	2.1	15.16	30	15.17	15.10	-27.9	58,007	-0.05%
2022/06/21	2	15.20	107.5	15.24	15.30	-105.5	57,943	-0.18%	大賣/鉅額交易
2022/06/20	59	14.88	12	15.07	14.70	47	57,917	0.08%
2022/06/17	16	15.07	13	15.10	15.15	3	57,370	0.01%
2022/06/16	58.1	15.42	0.5	15.70	15.25	57.6	57,547	0.10%
2022/06/15	35	15.54	0	0.00	15.50	35	60,394	0.06%
2022/06/14	29	15.55	7	15.60	15.55	22	61,948	0.04%
2022/06/13	24	15.40	2	15.35	15.50	22	62,344	0.04%
2022/06/10	4	15.89	0	0.00	15.85	4	62,582	0.01%
2022/06/09	1	16.00	5	16.10	16.00	-4	62,879	-0.01%
2022/06/08	2	16.00	3	16.05	16.00	-1	63,200	0.00%
2022/06/07	10	15.93	1	15.90	15.90	9	64,557	0.01%
2022/06/06	1	16.10	38.1	15.96	16.05	-37.1	65,053	-0.06%
2022/06/02	10.1	15.90	11	15.90	15.80	-0.9	66,395	0.00%
2022/06/01	38	16.03	0	0.00	15.95	38	69,532	0.05%
2022/05/31	55.2	15.99	12	16.03	16.20	43.2	71,755	0.06%
2022/05/30	19	16.09	19	16.07	16.15	0	70,440	0.00%
2022/05/27	7	15.47	1.3	15.36	15.50	5.7	71,191	0.01%
2022/05/26	17.2	15.22	0.4	15.30	15.15	16.8	71,903	0.02%
2022/05/25	84	15.23	4	15.19	15.20	80	72,657	0.11%
2022/05/24	53.1	15.75	0	0.00	15.60	53.1	73,540	0.07%
2022/05/23	51	15.72	10	15.76	15.90	41	72,906	0.06%
2022/05/20	12	15.90	8	15.93	15.90	4	73,902	0.01%
2022/05/19	36.6	15.84	0	0.00	15.80	36.6	74,219	0.05%
2022/05/18	6	16.28	8.4	16.26	16.35	-2.4	74,585	0.00%
2022/05/17	7.2	15.87	0	0.00	15.85	7.2	74,977	0.01%
2022/05/16	12.1	15.82	18	15.87	15.85	-5.9	75,317	-0.01%
2022/05/13	28.2	16.02	28	15.98	16.00	0.2	75,827	0.00%
2022/05/12	38.5	15.97	99	16.10	15.85	-60.6	76,243	-0.08%
2022/05/11	13.7	16.46	0	0.00	16.40	13.7	75,317	0.02%
2022/05/10	6.5	16.62	2	16.65	16.70	4.5	75,489	0.01%
2022/05/09	53.8	16.88	3	17.05	16.85	50.8	75,350	0.07%
2022/05/06	7.2	17.34	0	0.00	17.45	7.2	75,578	0.01%
2022/05/05	4.1	17.61	53	17.70	17.65	-48.9	77,448	-0.06%
2022/05/04	4.3	17.64	0	0.00	17.70	4.3	77,747	0.01%
2022/05/03	21.2	17.65	29.2	17.85	17.70	-8	78,503	-0.01%
2022/04/29	10.1	18.00	107	17.94	17.95	-96.9	79,946	-0.12%	大賣/
2022/04/28	24.2	17.70	2	17.63	17.90	22.2	81,077	0.03%
2022/04/27	40.4	17.82	389	17.81	17.80	-348.6	82,023	-0.43%	大賣/鉅額交易
2022/04/26	1.2	18.25	19	18.22	18.20	-17.8	82,580	-0.02%
2022/04/25	21	18.17	3.1	18.22	18.15	17.9	83,009	0.02%
2022/04/22	6.3	18.38	22	18.59	18.60	-15.7	84,359	-0.02%
2022/04/21	8.1	18.53	2	18.45	18.40	6.1	87,723	0.01%
2022/04/20	3.1	18.49	0	0.00	18.75	3.1	89,730	0.00%
2022/04/19	10.3	18.55	2.6	18.61	18.50	7.7	92,335	0.01%
2022/04/18	41.4	18.53	11	18.42	18.50	30.4	96,008	0.03%
2022/04/15	14.3	19.03	7	19.01	19.00	7.3	95,286	0.01%
2022/04/14	71.1	19.37	17.1	19.25	19.20	54	95,330	0.06%
2022/04/13	16.1	19.56	9	19.71	19.65	7.1	94,847	0.01%
2022/04/12	145.3	19.51	5.3	19.56	19.55	140.1	95,107	0.15%	大買/鉅額交易
2022/04/11	4	19.76	11	19.93	19.75	-7	94,877	-0.01%
2022/04/08	55	19.39	17.1	19.68	19.80	37.9	95,305	0.04%
2022/04/07	75	19.70	36.7	19.60	19.30	38.3	96,001	0.04%
2022/04/06	67	19.67	27.2	19.52	19.70	39.8	95,900	0.04%
2022/04/01	2.1	19.23	500	19.25	19.30	-497.9	95,306	-0.52%	大賣/鉅額交易
2022/03/31	185.3	19.33	773.1	19.16	19.20	-587.8	94,938	-0.62%	大買/大賣/鉅額交易
2022/03/30	1.2	19.05	477.1	19.05	19.05	-475.9	94,025	-0.51%	大賣/鉅額交易
2022/03/29	9	18.89	2	18.90	18.95	7	94,476	0.01%
2022/03/28	7	18.57	12.3	18.89	18.95	-5.3	95,706	-0.01%
2022/03/25	25	18.84	11	18.81	18.75	14	96,220	0.01%
2022/03/24	6	18.92	6	18.98	19.00	0	97,646	0.00%
2022/03/23	9.9	18.98	10	18.92	19.00	-0.1	100,697	0.00%
2022/03/22	15	18.70	3.4	18.71	18.75	11.6	100,951	0.01%
2022/03/21	65	18.84	85.5	18.85	18.80	-20.5	100,950	-0.02%
2022/03/18	71.5	18.77	79	18.82	19.05	-7.5	100,367	-0.01%
2022/03/17	19.7	18.57	187.3	18.59	18.65	-167.6	97,396	-0.17%	大賣/鉅額交易
2022/03/16	129.4	17.85	0	0.00	17.85	129.4	96,195	0.13%	大買/鉅額交易
2022/03/15	22	17.47	44	17.83	17.80	-22	95,878	-0.02%
2022/03/14	0	0.00	1	17.55	17.55	-1	95,870	0.00%
2022/03/11	11	17.50	5.5	17.50	17.50	5.6	96,277	0.01%
2022/03/10	67	17.70	33.1	17.65	17.70	33.9	96,520	0.04%
2022/03/09	10	17.05	14.8	17.15	17.05	-4.8	95,926	-0.01%
2022/03/08	62.6	16.99	46	16.97	16.95	16.6	95,709	0.02%
2022/03/07	58.8	17.04	112	16.96	17.05	-53.2	94,838	-0.06%	大賣/
2022/03/04	77.3	17.99	8.5	17.94	17.90	68.8	92,986	0.07%
2022/03/03	20.3	18.43	3	18.48	18.45	17.3	91,649	0.02%
2022/03/02	25	18.38	10	18.34	18.40	15	92,395	0.02%
2022/03/01	41.2	18.81	41	18.51	18.75	0.2	91,081	0.00%
2022/02/25	30.4	18.79	23	18.91	18.95	7.4	90,730	0.01%
2022/02/24	119.8	18.98	108	18.93	18.85	11.8	90,257	0.01%	大買/大賣/
2022/02/23	64	19.32	3	19.38	19.35	61	88,904	0.07%
2022/02/22	59.4	19.29	66.3	19.46	19.40	-6.9	90,191	-0.01%
2022/02/21	72	19.54	10	19.50	19.60	62	91,665	0.07%
2022/02/18	56	19.46	0	0.00	19.50	56	96,169	0.06%
2022/02/17	11.5	19.46	2	19.48	19.35	9.5	96,496	0.01%
2022/02/16	2	19.30	14	19.34	19.30	-12	97,777	-0.01%
2022/02/15	36	19.19	13.3	19.38	19.15	22.7	100,508	0.02%
2022/02/14	18.2	19.16	10	19.20	19.20	8.2	100,398	0.01%
2022/02/11	5.2	19.25	78	19.26	19.30	-72.8	99,506	-0.07%
2022/02/10	6.5	19.18	16	19.10	19.30	-9.5	99,021	-0.01%
2022/02/09	41.1	19.36	48.4	19.35	19.30	-7.3	98,611	-0.01%
2022/02/08	149.3	19.17	337.1	19.15	19.25	-187.8	98,050	-0.19%	大買/大賣/鉅額交易
2022/02/07	311	18.94	245.1	18.97	19.10	65.9	96,860	0.07%	大買/大賣/
2022/01/26	132.1	18.18	7	18.21	18.20	125.1	94,430	0.13%	大買/鉅額交易
2022/01/25	19.6	18.14	20	18.25	18.20	-0.4	93,985	0.00%
2022/01/24	21.4	18.14	377	17.91	18.45	-355.6	93,199	-0.38%	大賣/鉅額交易
2022/01/21	95.2	18.45	2.4	18.33	18.40	92.8	91,776	0.10%
2022/01/20	130.3	18.60	382	18.55	18.75	-251.7	90,155	-0.28%	大買/大賣/鉅額交易
2022/01/19	199.2	18.99	141.4	19.09	18.85	57.8	88,874	0.06%	大買/大賣/
2022/01/18	72	19.05	225	19.01	19.10	-153	87,706	-0.17%	大賣/鉅額交易
2022/01/17	187.3	18.94	146	18.95	18.90	41.3	86,585	0.05%	大買/大賣/
2022/01/14	177.4	18.73	542.3	18.73	18.85	-364.9	84,692	-0.43%	大買/大賣/鉅額交易
2022/01/13	204.7	18.57	34	18.54	18.65	170.7	81,356	0.21%	大買/鉅額交易
2022/01/12	46.7	18.39	80.3	18.32	18.45	-33.6	79,413	-0.04%
2022/01/11	486.1	18.15	468.9	18.17	18.25	17.2	76,726	0.02%	大買/大賣/
2022/01/10	12	17.27	0.1	17.30	17.35	11.9	73,683	0.02%
2022/01/07	3.1	17.34	5	17.25	17.30	-1.9	73,695	0.00%
2022/01/06	119	17.20	37.6	17.15	17.25	81.4	73,345	0.11%	大買/
2022/01/05	67	17.25	17	17.19	17.20	50	73,189	0.07%
2022/01/04	26.2	17.05	10.1	17.12	17.10	16.1	73,110	0.02%
2022/01/03	48	17.12	0	0.00	17.15	48	72,981	0.07%
2021/12/30	27.4	17.47	5	17.48	17.50	22.4	71,626	0.03%
2021/12/29	46	17.39	50.2	17.49	17.60	-4.2	70,492	-0.01%
2021/12/28	25	16.99	100.5	16.98	17.10	-75.5	69,355	-0.11%
2021/12/27	1	16.90	5	16.90	16.90	-4	68,922	-0.01%
2021/12/24	5	16.75	55	16.82	16.85	-50	69,645	-0.07%
2021/12/23	105	16.65	0	0.00	16.70	105	69,265	0.15%	大買/鉅額交易
2021/12/22	119	16.54	1	16.65	16.65	118	68,755	0.17%	大買/鉅額交易
2021/12/21	9	16.56	305	16.59	16.60	-296	67,626	-0.44%	大賣/鉅額交易
2021/12/20	51	16.64	8	16.64	16.55	43	67,018	0.06%
2021/12/17	43	16.83	7	16.81	16.85	36	65,735	0.05%
2021/12/16	15	16.49	0	0.00	16.50	15	62,859	0.02%
2021/12/15	10	16.55	2	16.60	16.55	8	63,353	0.01%
2021/12/14	33	16.50	15.5	16.50	16.60	17.5	64,095	0.03%
2021/12/13	24	16.72	2	16.70	16.65	22	65,341	0.03%
2021/12/10	37	16.65	2	16.70	16.60	35	65,336	0.05%
2021/12/09	144	16.55	21	16.55	16.65	123	66,257	0.19%	大買/鉅額交易
2021/12/08	38	16.58	7.1	16.70	16.50	30.9	66,982	0.05%
2021/12/07	351	16.70	10.4	16.65	16.70	340.6	66,222	0.51%	大買/鉅額交易
2021/12/06	23	16.46	10	16.47	16.45	13	65,707	0.02%
2021/12/03	1.1	16.40	1.1	16.40	16.35	0	65,448	0.00%
2021/12/02	17.1	16.11	6	16.14	16.15	11.1	65,049	0.02%
2021/12/01	3	16.12	0	0.00	16.25	3	64,906	0.00%
2021/11/30	20	16.18	380	16.23	16.40	-360	64,479	-0.56%	大賣/鉅額交易
2021/11/29	24.5	16.11	2	15.93	16.20	22.5	64,003	0.04%
2021/11/26	23.1	16.39	14	16.45	16.35	9.1	63,263	0.01%
2021/11/25	20	16.70	27	16.64	16.80	-7	62,823	-0.01%
2021/11/24	8.4	16.82	1	17.10	16.80	7.4	63,421	0.01%
2021/11/23	14	16.86	0	0.00	16.80	14	62,961	0.02%
2021/11/22	15	16.67	11	16.70	16.70	4	62,204	0.01%
2021/11/19	27	16.81	19	16.83	16.85	8	61,861	0.01%
2021/11/18	54	17.21	216	17.12	17.10	-162	60,633	-0.27%	大賣/鉅額交易
2021/11/17	278	16.81	137.1	16.75	16.95	141	58,267	0.24%	大買/大賣/鉅額交易
2021/11/16	63.1	15.48	18	15.60	15.65	45.1	54,411	0.08%
2021/11/15	134.3	15.62	77.1	15.66	15.60	57.2	54,942	0.10%	大買/
2021/11/12	90	15.17	160.6	14.99	15.30	-70.6	53,620	-0.13%	大賣/
2021/11/11	160	14.58	36.1	14.57	14.50	123.9	51,294	0.24%	大買/鉅額交易
2021/11/10	0	0.00	3	14.28	14.35	-3	53,352	-0.01%
2021/11/09	0	0.00	20	14.30	14.30	-20	56,846	-0.04%
2021/11/08	1	14.20	21	14.25	14.30	-20	57,001	-0.04%
2021/11/05	1	14.10	0	0.00	14.15	1	58,065	0.00%
2021/11/04	6	14.16	0.1	14.20	14.15	5.9	59,407	0.01%
2021/11/03	0	0.00	28	14.12	14.15	-28	60,455	-0.05%
2021/11/02	100	14.10	0	0.00	14.15	100	61,236	0.16%
2021/11/01	2.3	14.15	0	0.00	14.10	2.3	61,653	0.00%
2021/10/29	24.1	14.24	10	14.25	14.20	14.1	61,686	0.02%
2021/10/28	197	14.30	2.5	14.30	14.35	194.5	61,681	0.32%	大買/鉅額交易
2021/10/27	2	14.30	38	14.33	14.30	-36	61,901	-0.06%
2021/10/26	6	14.28	10	14.30	14.30	-4	62,189	-0.01%
2021/10/25	12	14.16	3	14.20	14.15	9	62,115	0.01%
2021/10/22	4	14.13	21	14.10	14.15	-17	63,530	-0.03%
2021/10/21	6	14.15	0	0.00	14.15	6	64,559	0.01%
2021/10/20	3	14.13	0	0.00	14.15	3	64,956	0.00%
2021/10/19	12	14.20	1	14.25	14.25	11	65,046	0.02%
2021/10/18	11	14.25	27	14.30	14.20	-16	65,164	-0.02%
2021/10/15	7	14.06	0	0.00	14.10	7	65,357	0.01%
2021/10/14	20	14.02	0	0.00	14.00	20	66,634	0.03%
2021/10/13	95	14.19	110	14.17	14.10	-15	68,350	-0.02%	大賣/
2021/10/12	106	14.10	4.4	14.14	14.20	101.6	70,419	0.14%	大買/鉅額交易
2021/10/08	118	14.10	1	14.15	14.15	117	70,965	0.16%	大買/鉅額交易
2021/10/07	9	14.10	43	14.15	14.10	-34	71,561	-0.05%
2021/10/06	25	13.95	3	14.00	14.00	22	72,631	0.03%
2021/10/05	62	13.92	15	13.89	13.95	47	73,764	0.06%
2021/10/04	3.2	13.90	0	0.00	13.90	3.2	74,530	0.00%
2021/10/01	70	14.02	29	13.96	14.00	41	76,499	0.05%
2021/09/30	0	0.00	52	14.09	14.20	-52	76,853	-0.07%
2021/09/29	9.1	14.02	160	14.05	14.05	-150.9	77,139	-0.20%	大賣/鉅額交易
2021/09/28	8	14.10	1	14.10	14.20	7	77,236	0.01%
2021/09/27	1	14.15	1	14.20	14.20	0	77,492	0.00%
2021/09/24	31	14.15	0	0.00	14.10	31	77,668	0.04%
2021/09/23	0.5	14.10	20	14.20	14.10	-19.5	77,779	-0.03%
2021/09/22	51.1	13.92	46	14.05	14.10	5.1	78,426	0.01%
2021/09/17	38	14.36	0	0.00	14.25	38	78,310	0.05%
2021/09/16	76	14.54	164.1	14.58	14.50	-88.1	77,892	-0.11%	大賣/
2021/09/15	30	14.30	23	14.30	14.35	7	76,980	0.01%
2021/09/14	0	0.00	249	14.19	14.30	-249	78,401	-0.32%	大賣/鉅額交易
2021/09/13	346	14.10	230	14.10	14.10	116	80,629	0.14%	大買/大賣/鉅額交易
2021/09/09	133	13.74	27	13.78	13.80	106	81,822	0.13%	大買/鉅額交易
2021/09/08	109	13.81	0	0.00	13.75	109	81,808	0.13%	大買/鉅額交易
2021/09/07	20	13.70	50	13.86	13.85	-30	81,940	-0.04%
2021/09/06	9	13.92	4.6	13.81	13.80	4.4	81,919	0.01%
2021/09/03	23	13.90	0	0.00	13.95	23	81,961	0.03%
2021/09/02	67.3	13.83	0	0.00	13.75	67.3	82,377	0.08%
2021/09/01	27	14.05	0	0.00	14.10	27	81,731	0.03%
2021/08/31	22	13.99	11	14.19	14.20	11	81,436	0.01%
2021/08/30	1	13.95	37	14.08	14.20	-36	81,177	-0.04%
2021/08/27	40	13.75	11	13.77	13.80	29	80,857	0.04%
2021/08/26	21	13.55	21	13.62	13.65	0	80,751	0.00%
2021/08/25	5	13.55	10.3	13.65	13.65	-5.3	81,508	-0.01%
2021/08/24	15	13.32	0	0.00	13.40	15	81,434	0.02%
2021/08/23	1	13.25	5	13.26	13.35	-4	82,123	0.00%
2021/08/20	10.5	13.07	9	13.17	13.15	1.5	82,382	0.00%
2021/08/19	53	13.36	3	13.40	13.20	50	82,509	0.06%
2021/08/18	9	13.52	10	13.55	13.60	-1	81,570	0.00%
2021/08/17	48	13.56	31	13.60	13.65	17	81,339	0.02%
2021/08/16	51.2	13.77	1	14.15	13.70	50.2	80,832	0.06%
2021/08/13	34	14.10	657.2	14.19	14.30	-623.2	78,735	-0.79%	大賣/鉅額交易
2021/08/12	6	13.88	53	13.85	13.85	-47	76,171	-0.06%
2021/08/11	12	13.86	12	14.03	13.90	0	77,421	0.00%
2021/08/10	26	13.72	22	13.75	13.85	4	79,013	0.01%
2021/08/09	496	14.19	1	14.20	14.15	495	81,499	0.61%	大買/鉅額交易
2021/08/06	12	14.20	4	14.25	14.25	8	82,427	0.01%
2021/08/05	11	14.25	2	14.25	14.25	9	84,791	0.01%
2021/08/04	10	14.25	5	14.22	14.25	5	90,808	0.01%
2021/08/03	3	14.10	24	14.13	14.20	-21	95,849	-0.02%
2021/08/02	15	14.08	10	14.15	14.20	5	98,894	0.01%
2021/07/30	23	14.12	4.2	14.16	14.10	18.8	99,430	0.02%
2021/07/29	24	13.98	20	13.99	14.10	4	100,379	0.00%
2021/07/28	33.1	13.71	108	13.70	13.85	-74.9	102,409	-0.07%	大賣/
2021/07/27	98	14.06	23	14.07	13.95	75	106,150	0.07%
2021/07/26	122	14.36	7	14.38	14.25	115	107,347	0.11%	大買/鉅額交易
2021/07/23	25.3	14.33	20.2	14.37	14.40	5.1	109,081	0.00%
2021/07/22	12	14.15	56	14.20	14.20	-44	111,678	-0.04%
2021/07/21	28	14.06	13	14.08	14.10	15	114,878	0.01%
2021/07/20	94	14.10	4	14.10	14.15	90	120,639	0.07%
2021/07/19	78	14.58	30	14.68	14.45	48	121,839	0.04%
2021/07/16	26.2	14.52	71	14.62	14.70	-44.9	123,822	-0.04%
2021/07/15	23	14.06	39	14.12	14.20	-16	122,551	-0.01%
2021/07/14	6	13.84	25	13.89	13.95	-19	122,986	-0.02%
2021/07/13	20.2	13.84	298	13.86	13.80	-277.8	124,648	-0.22%	大賣/鉅額交易
2021/07/12	68	14.01	32	14.00	13.95	36	124,581	0.03%
2021/07/09	130	13.73	42	13.71	13.70	88	124,502	0.07%	大買/
2021/07/08	22	13.76	81.3	13.89	13.95	-59.3	124,941	-0.05%
2021/07/07	15	13.39	27	13.45	13.50	-12	124,426	-0.01%
2021/07/06	62	13.30	7.3	13.29	13.30	54.7	126,833	0.04%
2021/07/05	40	13.23	11.2	13.25	13.25	28.8	126,659	0.02%
2021/07/02	5	13.00	78	13.07	13.15	-73	126,296	-0.06%
2021/07/01	90	13.04	54	13.10	13.05	36	126,328	0.03%
2021/06/30	143	13.12	21	13.13	13.15	122	126,167	0.10%	大買/鉅額交易
2021/06/29	140	13.01	45	13.03	13.00	95	126,127	0.08%	大買/
2021/06/28	25	13.20	62	13.21	13.20	-37	125,824	-0.03%
2021/06/25	6	12.95	65	12.93	12.95	-59	125,374	-0.05%
2021/06/24	75	12.81	43.3	12.88	12.80	31.7	125,396	0.03%
2021/06/23	81	12.88	391	12.90	12.85	-310	126,305	-0.25%	大賣/鉅額交易
2021/06/22	378	12.74	311.4	12.75	12.65	66.6	126,230	0.05%	大買/大賣/
2021/06/21	25	12.18	352	12.19	12.15	-327	123,178	-0.27%	大賣/鉅額交易
2021/06/18	45	12.29	0	0.00	12.25	45	122,899	0.04%
2021/06/17	5	12.25	32	12.41	12.45	-27	122,509	-0.02%
2021/06/16	64	12.34	22	12.32	12.35	42	124,544	0.03%
2021/06/15	38.2	12.40	4	12.35	12.40	34.2	124,700	0.03%
2021/06/11	100	12.45	11.1	12.50	12.50	88.9	124,890	0.07%
2021/06/10	38	12.38	13	12.44	12.45	25	125,395	0.02%
2021/06/09	5.3	12.41	127.1	12.44	12.45	-121.8	126,284	-0.10%	大賣/鉅額交易
2021/06/08	223	12.55	2.9	12.51	12.55	220.2	126,469	0.17%	大買/鉅額交易
2021/06/07	114.5	12.63	342.4	12.54	12.50	-227.9	128,135	-0.18%	大買/大賣/鉅額交易
2021/06/04	53	12.55	37	12.62	12.65	16	128,650	0.01%
2021/06/03	95.2	12.68	55	12.70	12.70	40.2	129,597	0.03%
2021/06/02	136	12.66	21.1	12.70	12.75	115	130,004	0.09%	大買/鉅額交易
2021/06/01	55.4	12.55	18	12.55	12.60	37.4	129,273	0.03%
2021/05/31	35.2	12.42	35.6	12.38	12.45	-0.4	129,332	0.00%
2021/05/28	60	12.30	76.2	12.29	12.30	-16.2	128,901	-0.01%
2021/05/27	45	12.05	24	12.08	12.10	21	128,298	0.02%
2021/05/26	199.3	12.17	40	12.23	12.20	159.3	128,177	0.12%	大買/鉅額交易
2021/05/25	72	12.12	17	12.11	12.10	55	128,520	0.04%
2021/05/24	8.2	12.01	21	12.04	12.05	-12.8	128,334	-0.01%
2021/05/21	27	12.00	70	11.99	12.05	-43	128,303	-0.03%
2021/05/20	41.1	11.79	18	11.77	11.85	23.1	127,584	0.02%
2021/05/19	64.2	11.91	14	12.03	11.95	50.2	126,812	0.04%
2021/05/18	59	12.05	8.1	11.98	12.10	51	125,810	0.04%
2021/05/17	223.6	11.38	10	11.62	11.20	213.6	123,704	0.17%	大買/鉅額交易
2021/05/14	129.7	12.10	327	12.27	12.10	-197.3	119,729	-0.16%	大買/大賣/鉅額交易
2021/05/13	198.4	12.20	48	12.05	12.10	150.4	117,481	0.13%	大買/鉅額交易
2021/05/12	114.2	12.50	387.3	12.51	12.40	-273.1	114,416	-0.24%	大買/大賣/鉅額交易
2021/05/11	105.5	13.13	72	13.37	13.00	33.5	108,102	0.03%	大買/
2021/05/10	74.2	13.24	55.7	13.33	13.35	18.5	102,931	0.02%
2021/05/07	81	12.80	31	12.76	12.85	50	100,112	0.05%
2021/05/06	15.2	12.68	27	12.73	12.75	-11.8	99,754	-0.01%
2021/05/05	72	12.56	41	12.72	12.60	31	98,452	0.03%
2021/05/04	102.9	12.40	184	12.64	12.35	-81.1	96,151	-0.08%	大買/大賣/
2021/05/03	18	13.06	35.3	13.03	13.00	-17.3	91,250	-0.02%
2021/04/29	19.2	13.00	61	13.00	13.05	-41.8	89,321	-0.05%
2021/04/28	123.5	13.17	38	13.15	13.15	85.5	86,923	0.10%	大買/
2021/04/27	93	13.32	331.7	13.40	13.45	-238.7	84,339	-0.28%	大賣/鉅額交易
2021/04/26	274.2	13.36	99.4	13.29	13.50	174.8	80,862	0.22%	大買/鉅額交易
2021/04/23	48	12.18	45	12.15	12.30	3	74,293	0.00%
2021/04/22	34	11.95	232.4	12.05	11.85	-198.4	72,104	-0.28%	大賣/鉅額交易
2021/04/21	31	11.73	20.8	11.68	11.75	10.1	68,469	0.01%
2021/04/20	47.1	11.81	21	11.80	11.80	26.1	68,119	0.04%
2021/04/19	19	11.58	19	11.65	11.80	0	67,727	0.00%
2021/04/16	34	11.21	2.1	11.25	11.25	31.9	67,623	0.05%
2021/04/15	34	11.17	5	11.20	11.25	29	67,182	0.04%
2021/04/14	71	11.00	43	10.97	11.05	28	66,270	0.04%
2021/04/13	35	11.15	325	11.23	11.05	-290	65,355	-0.44%	大賣/鉅額交易
2021/04/12	801.1	11.06	518	11.06	11.15	283.1	63,818	0.44%	大買/大賣/鉅額交易
2021/04/09	11	10.40	7	10.30	10.40	4	60,551	0.01%
2021/04/08	12	10.40	13	10.40	10.40	-1	60,532	0.00%
2021/04/07	8	10.44	10	10.45	10.45	-2	61,313	0.00%
2021/04/06	18	10.45	18	10.50	10.45	0	61,136	0.00%
2021/04/01	12	10.51	0	0.00	10.50	12	60,829	0.02%
2021/03/31	1	10.40	132	10.46	10.50	-131	60,761	-0.22%	大賣/鉅額交易
2021/03/30	2	10.40	0	0.00	10.40	2	61,195	0.00%
2021/03/29	12	10.49	100.7	10.45	10.50	-88.7	61,482	-0.14%
2021/03/26	105	10.47	8.3	10.60	10.50	96.7	62,181	0.16%	大買/
2021/03/25	8	10.48	154	10.42	10.50	-146	62,038	-0.24%	大賣/鉅額交易
2021/03/24	100	10.16	41	10.20	10.20	59	62,349	0.09%
2021/03/23	41	10.20	12	10.21	10.20	29	62,367	0.05%
2021/03/22	34	10.13	405	10.10	10.15	-371	62,486	-0.59%	大賣/鉅額交易
2021/03/19	11	10.00	93	10.05	10.00	-82	62,256	-0.13%
2021/03/18	28	10.03	20	10.05	10.00	8	60,575	0.01%
2021/03/17	27	10.03	0	0.00	10.05	27	60,896	0.04%
2021/03/16	12.5	10.10	1	10.05	10.10	11.5	60,755	0.02%
2021/03/15	253	10.00	6	10.05	10.10	247	60,452	0.41%	大買/鉅額交易
2021/03/12	4	9.79	22	9.84	9.87	-18	59,766	-0.03%
2021/03/11	161	9.91	22	9.89	9.83	139	60,524	0.23%	大買/鉅額交易
2021/03/10	195	9.79	22	9.77	9.80	173	59,580	0.29%	大買/鉅額交易
2021/03/09	15	9.65	62	9.60	9.70	-47	58,773	-0.08%
2021/03/08	0	0.00	50	9.55	9.46	-50	57,704	-0.09%
2021/03/05	0	0.00	50	9.38	9.44	-50	57,289	-0.09%
2021/03/04	3	9.39	1	9.44	9.45	2	58,862	0.00%
2021/03/03	0	0.00	10	9.44	9.42	-10	58,451	-0.02%
2021/03/02	7	9.33	1	9.28	9.28	6	57,903	0.01%
2021/02/26	33	9.40	0	0.00	9.30	33	57,908	0.06%
2021/02/25	10	9.49	116	9.43	9.55	-106	56,837	-0.19%	大賣/鉅額交易
2021/02/24	10	9.31	6.4	9.35	9.31	3.6	55,825	0.01%
2021/02/23	11	9.25	5.2	9.25	9.29	5.8	55,424	0.01%
2021/02/22	6	9.25	0	0.00	9.20	6	54,947	0.01%
2021/02/19	0	0.00	13	9.17	9.20	-13	54,816	-0.02%
2021/02/18	1	9.24	0	0.00	9.25	1	54,667	0.00%
2021/02/17	276	9.18	8	9.17	9.19	268	54,240	0.49%	大買/鉅額交易
2021/02/05	0	0.00	58	9.02	9.06	-58	53,406	-0.11%
2021/02/04	5.3	9.01	0	0.00	9.03	5.3	53,389	0.01%
2021/02/02	16	8.97	5.3	9.01	8.95	10.7	53,969	0.02%
2021/02/01	103	8.96	15	8.95	8.93	88	53,717	0.16%	大買/
2021/01/29	4	8.95	1	8.93	8.92	3	53,647	0.01%
2021/01/28	25	8.95	5	8.96	8.94	20	53,137	0.04%
2021/01/27	14	9.04	24.6	9.06	9.01	-10.6	52,475	-0.02%
2021/01/26	29	9.06	95	9.05	9.04	-66	52,234	-0.13%
2021/01/25	12	9.03	25	9.06	9.08	-13	51,945	-0.03%
2021/01/22	162	9.06	3	9.07	9.04	159	51,816	0.31%	大買/鉅額交易
2021/01/21	5	9.11	5	9.16	9.06	0	51,422	0.00%
2021/01/20	33.8	9.16	0	0.00	9.06	33.8	51,121	0.07%
2021/01/19	0	0.00	10	9.33	9.31	-10	50,347	-0.02%
2021/01/18	12	9.17	50	9.18	9.25	-38	50,015	-0.08%
2021/01/15	23.9	9.38	8	9.34	9.28	15.9	49,517	0.03%
2021/01/14	37	9.47	21	9.46	9.46	16	49,113	0.03%
2021/01/13	21	9.55	31.9	9.55	9.51	-10.9	48,581	-0.02%
2021/01/12	51.7	9.51	213	9.57	9.47	-161.3	47,754	-0.34%	大賣/鉅額交易
2021/01/11	57.2	9.70	49.4	9.68	9.71	7.8	46,504	0.02%
2021/01/08	46.2	9.38	2	9.38	9.41	44.2	44,014	0.10%
2021/01/07	223	9.34	135	9.34	9.29	88	43,079	0.20%	大買/大賣/
2021/01/06	6	9.34	19	9.29	9.28	-13	42,418	-0.03%
2021/01/05	28	9.22	0	0.00	9.24	28	41,546	0.07%
2021/01/04	53	9.25	0	0.00	9.24	53	41,129	0.13%
2020/12/31	80	9.31	90	9.42	9.30	-10	40,631	-0.02%
2020/12/30	100.5	9.32	193	9.36	9.38	-92.5	39,974	-0.23%	大賣/
2020/12/29	14	9.19	4	9.21	9.18	10	38,800	0.03%
2020/12/28	43	9.17	0	0.00	9.17	43	38,423	0.11%
2020/12/25	78	9.23	6	9.24	9.20	72	38,192	0.19%
2020/12/24	18.4	9.22	98	9.18	9.22	-79.6	37,695	-0.21%
2020/12/23	16.6	9.04	0	0.00	9.19	16.6	36,409	0.05%
2020/12/22	14	9.10	0	0.00	9.05	14	35,227	0.04%
2020/12/21	13.4	9.05	0.5	9.10	9.11	12.9	34,095	0.04%
2020/12/18	13	9.13	12.3	9.16	9.04	0.7	32,588	0.00%
2020/12/17	22.3	9.08	12	9.15	9.15	10.3	30,533	0.03%
2020/12/16	64	9.08	41	9.08	9.10	23	29,857	0.08%
2020/12/15	20	8.98	9	8.97	8.94	11	29,180	0.04%
2020/12/14	7.1	9.06	2	9.05	9.06	5.1	28,503	0.02%
2020/12/11	4	9.05	25	9.05	9.07	-21	27,831	-0.08%
2020/12/09	13	8.94	5.1	8.88	8.90	7.9	26,316	0.03%
2020/12/08	12	8.98	0	0.00	8.95	12	25,947	0.05%
2020/12/07	0	0.00	13	9.12	9.13	-13	25,171	-0.05%
2020/12/04	0.1	8.98	27	9.00	9.00	-26.9	23,819	-0.11%
2020/12/03	15	8.89	43	8.94	8.92	-28	22,879	-0.12%
2020/12/02	25	8.85	2	8.93	8.93	23	22,440	0.10%
2020/12/01	42	8.86	0	0.00	8.88	42	21,754	0.19%
2020/11/30	32	8.85	0	0.00	8.92	32	21,563	0.15%
2020/11/27	0	0.00	44.2	8.70	8.74	-44.2	19,732	-0.22%
2020/11/26	10	8.66	0	0.00	8.71	10	19,422	0.05%
2020/11/25	5	8.68	3	8.68	8.68	2	19,619	0.01%
2020/11/24	10	8.66	0	0.00	8.69	10	19,222	0.05%
2020/11/23	5	8.64	3	8.65	8.68	2	19,056	0.01%
2020/11/20	0	0.00	1.9	8.65	8.64	-1.9	18,889	-0.01%
2020/11/17	2	8.65	2.1	8.67	8.66	-0.1	18,466	0.00%
2020/11/12	45	8.73	0	0.00	8.69	45	18,904	0.24%
2020/11/11	12	8.78	0	0.00	8.79	12	18,722	0.06%
2020/11/10	100	8.70	0	0.00	8.67	100	18,183	0.55%
2020/11/09	0	0.00	18.5	8.63	8.62	-18.5	17,793	-0.10%
2020/11/06	0	0.00	6	8.52	8.58	-6	17,608	-0.03%
2020/11/04	0	0.00	34.5	8.50	8.49	-34.5	17,619	-0.20%
2020/11/03	0	0.00	10	8.52	8.53	-10	17,807	-0.06%
2020/11/02	0	0.00	0.8	8.44	8.46	-0.8	17,998	0.00%
2020/10/30	0	0.00	2	8.39	8.38	-2	18,094	-0.01%
2020/10/29	4	8.41	0	0.00	8.44	4	17,946	0.02%
2020/10/28	8	8.49	0	0.00	8.50	8	17,975	0.04%
2020/10/27	0	0.00	5	8.47	8.52	-5	18,143	-0.03%
2020/10/26	2	8.51	0	0.00	8.53	2	18,447	0.01%
2020/10/23	10	8.45	0	0.00	8.47	10	18,589	0.05%
2020/10/21	1	8.49	0	0.00	8.50	1	18,834	0.01%
2020/10/20	1	8.49	0	0.00	8.49	1	19,061	0.01%
2020/10/16	0	0.00	2	8.42	8.42	-2	19,418	-0.01%
2020/10/15	3	8.44	0	0.00	8.42	3	19,745	0.02%
2020/10/14	10	8.50	1	8.52	8.47	9	19,782	0.05%
2020/10/13	10	8.47	0	0.00	8.50	10	19,956	0.05%
2020/10/07	0	0.00	130	8.56	8.55	-130	20,568	-0.63%	大賣/鉅額交易
2020/10/06	4	8.59	26	8.58	8.61	-22	20,790	-0.11%
2020/10/05	1	8.51	0	0.00	8.45	1	21,102	0.00%
2020/09/29	0	0.00	30	8.49	8.51	-30	21,984	-0.14%
2020/09/28	31	8.39	0	0.00	8.41	31	22,689	0.14%
2020/09/25	5	8.28	53	8.25	8.33	-48	24,011	-0.20%
2020/09/24	16	8.27	0	0.00	8.21	16	25,377	0.06%
2020/09/23	4	8.42	35	8.42	8.46	-31	25,610	-0.12%
2020/09/22	4	8.53	30	8.49	8.50	-26	26,012	-0.10%
2020/09/18	2	8.65	0	0.00	8.65	2	26,412	0.01%
2020/09/17	1	8.70	0	0.00	8.70	1	26,146	0.00%
2020/09/16	0	0.00	2	8.74	8.74	-2	26,213	-0.01%
2020/09/15	0	0.00	10	8.75	8.75	-10	26,226	-0.04%
2020/09/11	87	8.74	64.1	8.73	8.77	22.9	26,860	0.09%
2020/09/10	0	0.00	88	8.67	8.70	-88	26,718	-0.33%
2020/09/08	20	8.67	1.9	8.65	8.66	18.1	27,064	0.07%
2020/09/07	2	8.61	60	8.64	8.62	-58	27,362	-0.21%
2020/09/03	32	8.62	54	8.69	8.59	-22	27,964	-0.08%
2020/09/02	0	0.00	1	8.59	8.57	-1	27,849	0.00%
2020/08/31	21	8.61	30	8.66	8.54	-9	28,148	-0.03%
2020/08/28	20	8.57	50	8.64	8.61	-30	28,056	-0.11%
2020/08/27	7	8.56	0	0.00	8.57	7	28,494	0.02%
2020/08/26	10	8.57	0	0.00	8.58	10	28,682	0.03%
2020/08/25	4	8.59	23.1	8.61	8.58	-19.1	29,029	-0.07%
2020/08/24	50	8.53	0	0.00	8.53	50	29,425	0.17%
2020/08/21	3	8.52	23	8.53	8.56	-20	29,646	-0.07%
2020/08/20	40	8.51	0	0.00	8.41	40	29,657	0.13%
2020/08/19	4	8.70	18	8.69	8.65	-14	29,248	-0.05%
2020/08/18	1	8.67	0	0.00	8.67	1	29,074	0.00%
2020/08/14	25	8.64	0	0.00	8.66	25	29,191	0.09%
2020/08/13	30	8.66	5	8.67	8.68	25	29,262	0.09%
2020/08/12	70	8.67	0	0.00	8.68	70	29,449	0.24%
2020/08/11	42	8.71	0	0.00	8.68	42	29,567	0.14%
2020/08/10	10	8.71	18	8.73	8.72	-8	29,663	-0.03%
2020/08/07	30	8.63	3	8.70	8.66	27	29,659	0.09%
2020/08/06	0	0.00	24	8.73	8.71	-24	29,540	-0.08%
2020/08/05	10	8.62	20	8.66	8.63	-10	29,537	-0.03%
2020/08/04	40	8.61	0	0.00	8.58	40	29,689	0.13%
2020/07/31	4	8.64	0	0.00	8.64	4	29,568	0.01%
2020/07/30	1	8.70	5	8.68	8.66	-4	29,583	-0.01%
2020/07/29	1	8.73	0	0.00	8.75	1	29,487	0.00%
2020/07/28	10	8.58	90	8.57	8.59	-80	29,815	-0.27%
2020/07/27	95	8.73	10.8	8.66	8.61	84.2	30,109	0.28%
2020/07/24	0	0.00	3	8.80	8.75	-3	30,314	-0.01%
2020/07/23	3	8.86	0	0.00	8.86	3	30,505	0.01%
2020/07/20	0	0.00	1	8.90	8.94	-1	30,241	0.00%
2020/07/17	0	0.00	2	8.93	8.91	-2	30,297	-0.01%
2020/07/15	1	8.85	2	8.88	8.86	-1	30,708	0.00%
2020/07/14	55	8.87	4	8.87	8.88	51	30,875	0.17%
2020/07/13	0	0.00	0.5	8.80	8.81	-0.5	31,115	0.00%
2020/07/09	2	8.93	0	0.00	8.83	2	31,610	0.01%
2020/07/08	11	8.92	11	8.92	8.92	0	31,802	0.00%
2020/07/07	11	8.99	5	8.93	8.94	6	31,687	0.02%
2020/07/06	14	9.03	14	9.00	9.04	0	31,066	0.00%
2020/07/03	221	9.47	38	9.47	9.47	183	29,825	0.61%	大買/鉅額交易
2020/07/02	49	9.46	8	9.48	9.48	41	28,526	0.14%
2020/07/01	23	9.48	0	0.00	9.48	23	28,038	0.08%
2020/06/30	7	9.38	5	9.41	9.46	2	27,582	0.01%
2020/06/29	80	9.33	0	0.00	9.37	80	27,984	0.29%
2020/06/24	3	9.36	1	9.40	9.34	2	27,915	0.01%
2020/06/23	10	9.34	1	9.32	9.33	9	28,234	0.03%
2020/06/19	23	9.29	0	0.00	9.26	23	28,847	0.08%
2020/06/18	10	9.37	0	0.00	9.40	10	28,729	0.03%
2020/06/17	2	9.36	11	9.37	9.40	-9	28,912	-0.03%
2020/06/16	1	9.35	0	0.00	9.39	1	29,766	0.00%
2020/06/15	3	9.16	1	9.28	9.27	2	31,261	0.01%
2020/06/12	6	9.04	5	9.07	9.16	1	31,650	0.00%
2020/06/11	31	9.36	1	9.36	9.20	30	32,027	0.09%
2020/06/10	6	9.45	4	9.47	9.47	2	31,963	0.01%
2020/06/09	6	9.49	2	9.48	9.48	4	33,030	0.01%
2020/06/08	16	9.46	2	9.47	9.49	14	33,656	0.04%
2020/06/05	3	9.35	4	9.37	9.40	-1	33,743	0.00%
2020/06/04	2	9.40	2	9.33	9.36	0	34,278	0.00%
2020/06/03	3	9.29	6	9.29	9.30	-3	34,614	-0.01%
2020/06/02	2	9.14	0	0.00	9.14	2	34,369	0.01%
2020/06/01	9	9.13	4	9.14	9.11	5	34,332	0.01%
2020/05/29	7	8.98	6	9.02	9.09	1	34,099	0.00%
2020/05/28	14	9.06	10	9.04	9.00	4	33,815	0.01%
2020/05/27	23	9.07	103	9.07	9.07	-80	33,948	-0.24%	大賣/
2020/05/26	3	9.05	24	9.05	9.02	-21	34,214	-0.06%
2020/05/25	1	8.88	0	0.00	8.97	1	34,322	0.00%
2020/05/22	120	8.93	0	0.00	8.93	120	34,457	0.35%	大買/鉅額交易
2020/05/21	4	9.02	1	9.04	9.01	3	34,522	0.01%
2020/05/20	3	8.99	0	0.00	9.02	3	34,534	0.01%
2020/05/19	4	9.02	22.7	9.05	9.00	-18.7	34,542	-0.05%
2020/05/15	2	8.99	0	0.00	8.95	2	34,217	0.01%
2020/05/12	32	9.02	0	0.00	9.04	32	33,932	0.09%
2020/05/11	0	0.00	0.9	9.10	9.10	-0.9	33,846	0.00%
2020/05/08	0	0.00	2	9.05	8.98	-2	33,671	-0.01%
2020/05/07	0	0.00	22	8.94	8.93	-22	33,666	-0.07%
2020/05/06	11	8.88	5	8.98	8.90	6	33,670	0.02%
2020/05/05	0	0.00	11	9.00	8.92	-11	33,636	-0.03%
2020/05/04	10	8.81	2	8.77	8.93	8	33,672	0.02%
2020/04/30	4	9.09	10	9.09	9.06	-6	33,466	-0.02%
2020/04/29	23	8.93	15	8.96	8.98	8	33,376	0.02%
2020/04/28	46	8.75	24	8.75	8.76	22	33,328	0.07%
2020/04/27	6	8.60	1.5	8.60	8.58	4.5	34,140	0.01%
2020/04/24	0.5	8.43	2	8.46	8.40	-1.5	34,012	0.00%
2020/04/23	6	8.43	0	0.00	8.43	6	34,060	0.02%
2020/04/22	13	8.30	17	8.35	8.39	-4	33,930	-0.01%
2020/04/21	14	8.37	2	8.43	8.36	12	33,923	0.04%
2020/04/20	6	8.59	0	0.00	8.56	6	33,551	0.02%
2020/04/17	0	0.00	30	8.67	8.60	-30	33,599	-0.09%
2020/04/16	34	8.56	4	8.54	8.51	30	33,464	0.09%
2020/04/15	32	8.62	4	8.58	8.66	28	33,094	0.08%
2020/04/14	1	8.44	36	8.46	8.51	-35	32,751	-0.11%
2020/04/13	21	8.35	10	8.30	8.35	11	32,360	0.03%
2020/04/10	37	7.95	6	8.00	8.13	31	31,789	0.10%
2020/04/09	9	7.89	1	7.89	7.95	8	31,596	0.03%
2020/04/08	11	7.83	10	7.74	7.83	1	31,500	0.00%
2020/04/07	2	7.74	6.2	7.76	7.76	-4.2	31,386	-0.01%
2020/04/06	5	7.63	0	0.00	7.65	5	31,416	0.02%
2020/03/31	4	7.58	0	0.00	7.42	4	31,109	0.01%
2020/03/30	7	7.67	0	0.00	7.74	7	30,327	0.02%
2020/03/26	0	0.00	2	7.59	7.60	-2	29,712	-0.01%
2020/03/25	40	7.59	0	0.00	7.54	40	29,961	0.13%
2020/03/24	2	7.30	2	7.31	7.26	0	29,536	0.00%
2020/03/23	6	7.00	0	0.00	7.01	6	29,297	0.02%
2020/03/20	4	7.25	1	7.41	7.35	3	29,208	0.01%
2020/03/19	8	7.08	25	6.96	6.90	-17	28,477	-0.06%
2020/03/18	6	7.54	0	7.53	7.50	6	27,654	0.02%
2020/03/17	6	7.69	28.4	7.70	7.60	-22.4	27,212	-0.08%
2020/03/16	32	7.95	26	8.07	7.93	6	26,615	0.02%
2020/03/13	3	8.06	0	0.00	8.29	3	26,174	0.01%
2020/03/12	22	8.60	5.1	8.52	8.56	16.9	24,977	0.07%
2020/03/11	1	9.00	0	0.00	8.97	1	24,337	0.00%
2020/03/10	15	8.91	0	0.00	9.00	15	24,120	0.06%
2020/03/09	1	9.05	0	0.00	9.03	1	23,767	0.00%
2020/03/06	2	9.25	0	0.00	9.18	2	23,205	0.01%
2020/03/05	0	0.00	3	9.33	9.36	-3	23,122	-0.01%
2020/03/04	0	0.00	37	9.24	9.26	-37	23,182	-0.16%
2020/03/02	50	9.12	24	9.12	9.10	26	23,074	0.11%
2020/02/27	4	9.18	0	0.00	9.16	4	23,444	0.02%
2020/02/26	20	9.22	50	9.20	9.21	-30	23,176	-0.13%
2020/02/25	10	9.25	0	0.00	9.24	10	23,013	0.04%
2020/02/24	10	9.27	0	0.00	9.30	10	23,082	0.04%
2020/02/19	1	9.37	20	9.38	9.41	-19	22,921	-0.08%
2020/02/18	2	9.38	10	9.37	9.37	-8	22,971	-0.03%
2020/02/14	5	9.37	0	0.00	9.41	5	23,340	0.02%
2020/02/13	0	0.00	1.2	9.40	9.40	-1.2	23,611	-0.01%
2020/02/11	0	0.00	18	9.36	9.36	-18	24,391	-0.07%
2020/02/10	2	9.30	3	9.32	9.31	-1	25,741	0.00%
2020/02/07	0	0.00	9	9.39	9.35	-9	26,401	-0.03%
2020/02/06	3	9.36	0	0.00	9.49	3	27,017	0.01%
2020/02/04	13	9.28	0	0.00	9.29	13	27,028	0.05%
2020/01/31	4	9.35	0	0.00	9.29	4	26,842	0.01%
2020/01/30	0	0.00	166	9.30	9.26	-166	26,536	-0.63%	大賣/鉅額交易
2020/01/20	2	9.85	0	0.00	9.84	2	25,320	0.01%
2020/01/17	6	9.85	10	9.86	9.85	-4	25,290	-0.02%
2020/01/16	31	9.84	13	9.85	9.85	18	25,530	0.07%
2020/01/15	0	0.00	1	9.88	9.84	-1	25,653	0.00%
2020/01/14	3	9.83	0.5	9.85	9.88	2.5	25,665	0.01%
2020/01/13	1	9.81	23	9.83	9.83	-22	25,487	-0.09%
2020/01/10	1	9.75	2	9.75	9.74	-1	25,698	0.00%
2020/01/08	20	9.56	0	0.00	9.56	20	25,981	0.08%
2020/01/07	30	9.65	6	9.66	9.65	24	25,779	0.09%
2020/01/06	20	9.67	0	0.00	9.65	20	25,811	0.08%
2020/01/02	10.5	9.71	9	9.73	9.72	1.5	25,819	0.01%
2019/12/31	0	0.00	50	9.74	9.73	-50	25,702	-0.19%
2019/12/30	5	9.77	0	0.00	9.72	5	25,617	0.02%
2019/12/27	0	0.00	5	9.85	9.79	-5	25,536	-0.02%
2019/12/26	4	9.79	0.3	9.78	9.79	3.7	25,435	0.01%
2019/12/25	2	9.79	33	9.81	9.81	-31	25,467	-0.12%
2019/12/24	8	9.82	0	0.00	9.81	8	25,460	0.03%
2019/12/23	0	0.00	2	9.87	9.87	-2	25,535	-0.01%
2019/12/20	0	0.00	0.1	9.80	9.81	-0.1	25,509	0.00%
2019/12/19	4	9.85	0.7	9.83	9.89	3.3	25,067	0.01%
2019/12/18	0	0.00	2	9.91	9.90	-2	24,854	-0.01%
2019/12/17	0	0.00	5	9.88	9.93	-5	24,888	-0.02%
2019/12/16	33.5	9.83	0	0.00	9.81	33.5	24,640	0.14%
2019/12/13	0	0.00	58	9.89	9.91	-58	24,391	-0.24%
2019/12/12	1	9.75	2	9.71	9.77	-1	23,478	0.00%
2019/12/10	3	9.66	0	0.00	9.66	3	23,292	0.01%
2019/12/09	0	0.00	5	9.68	9.66	-5	23,321	-0.02%
2019/12/06	11	9.66	20	9.67	9.65	-9	23,362	-0.04%
2019/12/04	3	9.56	0	0.00	9.58	3	23,074	0.01%
2019/12/02	0	0.00	11	9.66	9.66	-11	22,910	-0.05%
2019/11/29	3	9.75	13	9.73	9.71	-10	22,714	-0.04%
2019/11/28	0	0.00	2.1	9.83	9.80	-2.1	22,477	-0.01%
2019/11/27	11	9.87	0	0.00	9.82	11	22,536	0.05%
2019/11/26	30	9.91	10	9.93	9.87	20	22,388	0.09%
2019/11/25	0	0.00	16	9.90	9.92	-16	21,636	-0.07%
2019/11/22	0	0.00	25	9.84	9.88	-25	22,022	-0.11%
2019/11/21	14	9.77	0	0.00	9.78	14	21,968	0.06%
2019/11/18	0	0.00	1	9.88	9.90	-1	21,519	0.00%
2019/11/15	0	0.00	10	9.93	9.90	-10	21,380	-0.05%
2019/11/13	1	9.90	0	0.00	9.89	1	21,386	0.00%
2019/11/12	10	9.97	2	9.99	9.97	8	21,254	0.04%
2019/11/11	0	0.00	1	9.86	9.89	-1	21,061	0.00%
2019/11/08	5	10.07	65	10.04	10.00	-60	20,524	-0.29%
2019/11/07	16	10.12	14	10.11	10.10	2	20,082	0.01%
2019/11/06	68	9.93	20	9.92	9.94	48	18,601	0.26%
2019/11/05	17	9.83	8	9.83	9.86	9	18,098	0.05%
2019/11/04	4	9.60	157	9.63	9.65	-153	17,590	-0.87%	大賣/鉅額交易
2019/11/01	9	9.53	4	9.52	9.54	5	17,576	0.03%
2019/10/31	4	9.56	5	9.53	9.50	-1	17,750	-0.01%
2019/10/30	0	0.00	25	9.50	9.53	-25	17,597	-0.14%
2019/10/29	0	0.00	5	9.49	9.48	-5	17,591	-0.03%
2019/10/25	2	9.50	0	0.00	9.47	2	17,436	0.01%
2019/10/24	0	0.00	32	9.50	9.54	-32	17,336	-0.18%
2019/10/22	0	0.00	4	9.47	9.49	-4	17,005	-0.02%
2019/10/21	3	9.46	4	9.44	9.45	-1	16,986	-0.01%
2019/10/18	1	9.45	0	0.00	9.47	1	16,897	0.01%
2019/10/17	3	9.45	2	9.45	9.46	1	16,469	0.01%
2019/10/16	0	0.00	3	9.31	9.34	-3	16,019	-0.02%
2019/10/14	0	0.00	10	9.21	9.27	-10	16,051	-0.06%
2019/10/09	20	9.13	0	0.00	9.11	20	15,930	0.13%
2019/10/08	0	0.00	1	9.26	9.20	-1	15,837	-0.01%
2019/10/07	10	9.17	1	9.18	9.15	9	15,905	0.06%
2019/10/03	5	9.16	0	0.00	9.14	5	15,974	0.03%
2019/10/01	3	9.25	11.1	9.27	9.29	-8.1	15,899	-0.05%
2019/09/27	0	0.00	30	9.28	9.24	-30	16,020	-0.19%
2019/09/25	0	0.00	11	9.37	9.34	-11	16,467	-0.07%
2019/09/23	0	0.00	1	9.40	9.39	-1	16,623	-0.01%
2019/09/20	6	9.38	0	0.00	9.37	6	16,873	0.04%
2019/09/19	5	9.41	0	0.00	9.42	5	16,626	0.03%
2019/09/18	76	9.43	0	0.00	9.42	76	16,719	0.45%
2019/09/16	1	9.43	40	9.47	9.44	-39	16,935	-0.23%
2019/09/12	0	0.00	5	9.43	9.44	-5	16,974	-0.03%
2019/09/11	1	9.39	0	0.00	9.40	1	17,073	0.01%
2019/09/10	10	9.33	5.2	9.36	9.39	4.8	16,977	0.03%
2019/09/09	0	0.00	4	9.33	9.32	-4	16,832	-0.02%
2019/09/06	1	9.26	0.5	9.25	9.25	0.5	16,853	0.00%
2019/09/05	2	9.20	4	9.25	9.28	-2	16,910	-0.01%
2019/09/04	1	9.12	0	0.00	9.15	1	16,818	0.01%
2019/08/30	0	0.00	8	9.07	9.09	-8	17,154	-0.05%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/28	1	9.00	2	9.04	9.02	-1	17,213	-0.01%
2019/08/27	9	8.99	0	0.00	8.96	9	17,343	0.05%
2019/08/26	2	9.00	7.7	9.00	9.00	-5.7	17,126	-0.03%
2019/08/20	0.9	9.10	0	0.00	9.10	0.9	19,305	0.00%
2019/08/19	4	9.12	3	9.18	9.13	1	19,450	0.01%
2019/08/14	1	9.07	10.1	9.09	9.06	-9.1	20,211	-0.05%
2019/08/13	0	0.00	0	9.10	9.06	0	20,299	0.00%
2019/08/12	3	9.07	5	9.14	9.12	-2	20,643	-0.01%
2019/08/07	25	9.01	0	0.00	8.99	25	21,188	0.12%
2019/08/06	3.2	9.02	0	0.00	9.02	3.2	21,745	0.01%
2019/08/05	13	9.08	10	9.08	9.08	3	21,641	0.01%
2019/08/02	10	9.14	2	9.14	9.15	8	21,731	0.04%
2019/08/01	4	9.22	0	0.00	9.22	4	22,011	0.02%
2019/07/31	0	0.00	6	9.37	9.28	-6	22,200	-0.03%
2019/07/25	10	9.25	0	0.00	9.25	10	22,706	0.04%
2019/07/24	1	9.28	0	0.00	9.27	1	23,004	0.00%
2019/07/23	2	9.31	10	9.31	9.26	-8	23,066	-0.03%
2019/07/22	1	9.32	0	0.00	9.32	1	23,024	0.00%
2019/07/19	5	9.35	0	0.00	9.32	5	23,094	0.02%
2019/07/17	6.1	9.35	0	0.00	9.37	6.1	23,174	0.03%
2019/07/15	17	9.38	1	9.42	9.40	16	22,868	0.07%
2019/07/12	125	9.45	0	0.00	9.41	125	23,187	0.54%	大買/鉅額交易
2019/07/11	13	9.40	1	9.42	9.48	12	23,178	0.05%
2019/07/09	2	9.28	0	0.00	9.28	2	23,142	0.01%
2019/07/05	3.3	9.32	0	9.32	9.32	3.3	23,361	0.01%
2019/07/04	9	9.30	0	0.00	9.32	9	23,841	0.04%
2019/07/02	11	9.51	0	0.00	9.55	11	23,719	0.05%
2019/07/01	2	9.50	1	9.52	9.50	1	23,633	0.00%
2019/06/28	0	0.00	5	9.51	9.47	-5	23,650	-0.02%
2019/06/27	0	0.00	1	9.52	9.50	-1	23,736	0.00%
2019/06/26	1	9.45	0	0.00	9.50	1	24,068	0.00%
2019/06/25	3	9.44	0	0.00	9.54	3	24,332	0.01%
2019/06/24	0	0.00	6	9.51	9.53	-6	24,293	-0.02%
2019/06/21	1	9.45	0	0.00	9.46	1	24,438	0.00%
2019/06/20	0	0.00	1	9.47	9.50	-1	24,298	0.00%
2019/06/19	5	9.48	4	9.44	9.47	1	24,178	0.00%
2019/06/18	3	9.33	2	9.36	9.36	1	24,121	0.00%
2019/06/17	5	9.32	2	9.29	9.31	3	24,248	0.01%
2019/06/14	0	0.00	5	9.31	9.27	-5	24,662	-0.02%
2019/06/13	10	9.25	3	9.28	9.27	7	24,631	0.03%
2019/06/12	2	9.33	0	0.00	9.37	2	25,001	0.01%
2019/06/11	32	9.43	1	9.46	9.43	31	25,018	0.12%
2019/06/05	1	9.37	2	9.37	9.33	-1	24,822	0.00%
2019/05/31	3	9.25	0	0.00	9.30	3	24,643	0.01%
2019/05/30	0	0.00	1	9.25	9.24	-1	24,469	0.00%
2019/05/29	3	9.12	0	0.00	9.10	3	24,505	0.01%
2019/05/28	1	9.23	3	9.20	9.14	-2	24,400	-0.01%
2019/05/27	20	9.18	0	0.00	9.23	20	22,768	0.09%
2019/05/23	5	9.19	0	0.00	9.20	5	22,752	0.02%
2019/05/22	1	9.25	0	0.00	9.30	1	22,513	0.00%
2019/05/21	1	9.38	2	9.44	9.42	-1	22,425	0.00%
2019/05/20	0	0.00	2	9.08	9.16	-2	21,915	-0.01%
2019/05/17	0	0.00	1	9.10	9.05	-1	21,729	0.00%
2019/05/16	10	9.08	0	0.00	9.03	10	21,397	0.05%
2019/05/15	4	9.24	40	9.24	9.23	-36	21,106	-0.17%
2019/05/14	16	9.22	5.5	9.28	9.21	10.5	21,090	0.05%
2019/05/13	1	9.52	0	0.00	9.48	1	20,271	0.00%
2019/05/10	36	9.50	0	0.00	9.48	36	20,290	0.18%
2019/05/09	13	9.59	0	0.00	9.50	13	20,104	0.06%
2019/05/08	31	9.66	6.1	9.67	9.65	24.9	19,659	0.13%
2019/05/07	13	9.79	0	0.00	9.75	13	19,271	0.07%
2019/05/06	4.5	9.81	0	9.81	9.81	4.5	19,210	0.02%
2019/05/03	4	9.93	0	0.00	9.92	4	19,237	0.02%
2019/05/02	2	9.91	154	9.94	9.91	-152	19,193	-0.79%	大賣/鉅額交易
2019/04/29	10	9.98	19	10.01	10.05	-9	18,540	-0.05%
2019/04/26	0	0.00	10	9.92	9.96	-10	18,447	-0.05%
2019/04/25	1	9.96	0	0.00	9.96	1	18,460	0.01%
2019/04/23	34	9.98	0	0.00	9.99	34	18,498	0.18%
2019/04/18	0	0.00	1	10.00	10.00	-1	18,539	-0.01%
2019/04/17	10	10.05	0	0.00	10.00	10	18,487	0.05%
2019/04/16	7	10.00	0	0.00	10.05	7	18,438	0.04%
2019/04/15	1	10.05	0	0.00	10.00	1	18,479	0.01%
2019/04/12	2	10.05	0	0.00	10.10	2	18,693	0.01%
2019/04/11	0	0.00	3	10.15	10.05	-3	18,594	-0.02%
2019/04/10	1	10.10	10	10.10	10.05	-9	18,387	-0.05%
2019/04/09	0	0.00	5	10.05	10.05	-5	17,940	-0.03%
2019/04/01	0	0.00	3	10.05	10.05	-3	17,227	-0.02%
2019/03/29	3	10.23	0	0.00	10.30	3	16,867	0.02%
2019/03/26	0.3	10.05	0	0.00	10.10	0.3	16,401	0.00%
2019/03/25	7	10.00	10	10.00	10.00	-3	16,538	-0.02%
2019/03/22	7.2	10.15	0	0.00	10.20	7.2	16,380	0.04%
2019/03/21	0	0.00	4	10.20	10.20	-4	16,388	-0.02%
2019/03/20	0	0.00	5	10.14	10.20	-5	16,230	-0.03%
2019/03/18	0	10.10	0	0.00	10.10	0	15,988	0.00%
2019/03/15	0	0.00	5	10.00	10.05	-5	16,111	-0.03%
2019/03/14	3	9.98	0	0.00	9.95	3	15,711	0.02%
2019/03/12	0.4	9.99	0	0.00	9.99	0.4	15,957	0.00%
2019/03/11	0	0.00	1	9.94	9.90	-1	16,141	-0.01%
2019/03/05	10	9.91	0	0.00	9.90	10	17,481	0.06%
2019/03/04	10	9.91	0	0.00	9.94	10	17,435	0.06%
2019/02/25	0	0.00	5	10.00	10.00	-5	17,307	-0.03%
2019/02/19	1	9.92	0	0.00	9.97	1	17,617	0.01%
2019/02/15	0	0.00	8	9.93	9.86	-8	17,768	-0.05%
2019/02/14	10	9.90	0	0.00	9.86	10	17,845	0.06%
2019/02/12	0	0.00	6	9.90	9.90	-6	17,928	-0.03%
2019/02/11	3	9.98	2	10.00	9.91	1	18,096	0.01%
2019/01/30	0	0.00	0.1	9.98	9.98	-0.1	18,161	0.00%
2019/01/29	5	9.95	0	0.00	10.00	5	17,936	0.03%
2019/01/25	0	0.00	45.6	9.93	9.97	-45.6	18,010	-0.25%
2019/01/24	5	9.80	5	9.92	9.92	0	17,936	0.00%
2019/01/17	50	9.83	0	0.00	9.84	50	19,253	0.26%
2019/01/15	0	0.00	1	9.93	9.93	-1	20,161	0.00%
2019/01/09	0	0.00	1	9.88	9.90	-1	21,541	0.00%
2019/01/07	3	9.72	1	9.72	9.75	2	22,042	0.01%
2019/01/04	49	9.49	0	0.00	9.45	49	22,438	0.22%
2019/01/03	5	9.63	0	0.00	9.63	5	23,773	0.02%
2019/01/02	6	9.74	0	0.00	9.68	6	24,026	0.02%
2018/12/26	0.9	9.61	0	9.61	9.61	0.8	24,823	0.00%
2018/12/22	2	9.75	0	0.00	9.73	2	25,680	0.01%
2018/12/20	3	9.66	0	0.00	9.63	3	26,950	0.01%
2018/12/17	0	0.00	0.1	9.93	9.92	-0.1	27,377	0.00%
2018/12/14	2	9.95	0	0.00	9.95	2	27,423	0.01%
2018/12/12	10	9.92	0	0.00	9.93	10	27,862	0.04%
2018/12/10	10	9.94	0	0.00	9.91	10	27,961	0.04%
2018/12/03	10	10.10	4	10.11	10.15	6	28,223	0.02%
2018/11/30	0	0.00	1	10.30	10.00	-1	28,230	0.00%
2018/11/28	0	0.00	10	10.05	10.05	-10	27,533	-0.04%
2018/11/27	5	9.98	0	0.00	9.99	5	27,385	0.02%
2018/11/23	0	0.00	25	9.99	10.00	-25	27,591	-0.09%
2018/11/22	10	9.98	0	0.00	9.98	10	27,636	0.04%
2018/11/21	0	0.00	5	10.05	10.05	-5	27,569	-0.02%
2018/11/20	0	10.00	0	0.00	10.00	0	27,449	0.00%
2018/11/16	2	10.05	2	10.05	10.10	0	27,367	0.00%
2018/11/14	0	0.00	1	9.99	10.00	-1	27,296	0.00%
2018/11/13	0	0.00	5	9.95	10.00	-5	27,466	-0.02%
2018/11/09	2	10.00	5	10.05	10.10	-3	27,378	-0.01%
2018/11/08	2	10.15	0.2	10.15	10.15	1.8	27,347	0.01%
2018/11/07	0	0.00	1	10.05	10.10	-1	27,310	0.00%
2018/11/02	1	9.89	0	0.00	9.96	1	27,713	0.00%
2018/11/01	11	9.88	0	0.00	9.90	11	27,817	0.04%
2018/10/31	3	9.91	0	0.00	9.93	3	27,948	0.01%
2018/10/30	3	9.72	0	0.00	9.76	3	27,967	0.01%
2018/10/29	3	9.56	0	0.00	9.60	3	28,118	0.01%
2018/10/26	2	9.51	0	0.00	9.55	2	28,463	0.01%
2018/10/25	12	9.55	0	0.00	9.51	12	28,360	0.04%
2018/10/24	50	9.78	0	0.00	9.76	50	27,969	0.18%
2018/10/23	11	9.93	0	0.00	9.94	11	27,462	0.04%
2018/10/22	5	9.95	0	0.00	10.05	5	27,152	0.02%
2018/10/19	4	10.00	1	10.00	10.00	3	27,173	0.01%
2018/10/18	4	10.05	16.5	10.15	10.10	-12.5	27,036	-0.05%
2018/10/16	2	10.20	0	0.00	10.20	2	26,642	0.01%
2018/10/15	21	10.25	0	0.00	10.25	21	26,525	0.08%
2018/10/12	4	10.24	0.5	10.40	10.35	3.5	26,253	0.01%
2018/10/11	42.5	10.27	6	10.26	10.20	36.5	25,918	0.14%
2018/10/09	7	10.85	13	10.90	10.85	-6	24,426	-0.02%
2018/10/08	2	10.90	0	0.00	10.90	2	24,243	0.01%
2018/10/05	19	10.94	0.1	11.00	10.95	18.9	24,502	0.08%
2018/10/04	30	11.03	0	0.00	11.00	30	25,037	0.12%
2018/10/03	0	0.00	1	11.10	11.15	-1	25,398	0.00%
2018/10/02	0.1	11.20	2	11.25	11.20	-1.9	26,319	-0.01%
2018/10/01	2	11.43	0	0.00	11.40	2	26,335	0.01%
2018/09/28	1	11.35	34	11.36	11.40	-33	26,474	-0.12%
2018/09/27	0	0.00	10	11.35	11.45	-10	26,475	-0.04%
2018/09/26	0	0.00	13	11.20	11.25	-13	25,767	-0.05%
2018/09/21	0	0.00	5	11.10	11.10	-5	26,434	-0.02%
2018/09/18	0	0.00	0.9	10.85	10.85	-0.9	26,422	0.00%
2018/09/17	0	0.00	2	10.90	10.90	-2	26,281	-0.01%
2018/09/14	0	0.00	30.2	10.90	10.95	-30.2	26,638	-0.11%
2018/09/13	0	0.00	0.4	10.85	10.85	-0.4	26,355	0.00%
2018/09/12	12	10.80	0	0.00	10.80	12	26,327	0.05%
2018/09/10	4	10.70	0	0.00	10.75	4	26,532	0.02%
2018/09/06	11	10.73	0	0.00	10.80	11	27,401	0.04%
2018/09/05	22	10.84	5	10.85	10.80	17	27,301	0.06%
2018/09/03	0	0.00	0.2	11.00	11.00	-0.2	27,172	0.00%
2018/08/30	2	10.95	0	10.95	10.95	2	27,363	0.01%
2018/08/24	6	10.95	4	10.98	11.00	2	27,819	0.01%
2018/08/23	0	0.00	3	11.00	11.00	-3	28,716	-0.01%
2018/08/20	1	10.90	0	0.00	10.85	1	29,777	0.00%
2018/08/16	0	0.00	8	10.95	10.95	-8	29,858	-0.03%
2018/08/15	2	10.93	0	0.00	10.85	2	29,768	0.01%
2018/08/13	10	10.87	0	0.00	10.85	10	30,059	0.03%
2018/08/10	0	0.00	8	11.00	11.00	-8	30,506	-0.03%
2018/08/08	0	0.00	22	11.03	11.05	-22	31,054	-0.07%
2018/08/07	0	0.00	20	10.95	10.95	-20	31,079	-0.06%
2018/08/06	11	10.94	0	0.00	10.95	11	31,072	0.04%
2018/08/03	2	11.00	0	0.00	11.05	2	30,918	0.01%
2018/08/02	14	11.07	0	0.00	11.00	14	30,925	0.05%
2018/08/01	0	0.00	1	11.20	11.20	-1	30,827	0.00%
2018/07/31	0	0.00	12	11.16	11.20	-12	30,860	-0.04%
2018/07/30	3	11.10	0	0.00	11.10	3	30,818	0.01%
2018/07/26	5	11.20	3	11.22	11.20	2	31,232	0.01%
2018/07/25	0	0.00	4	11.15	11.20	-4	31,808	-0.01%
2018/07/24	1	11.00	0	0.00	11.05	1	31,884	0.00%
2018/07/23	0	0.00	27.9	11.00	11.00	-27.9	32,062	-0.09%
2018/07/18	7	11.02	3.1	11.03	11.05	3.9	33,703	0.01%
2018/07/17	0	0.00	17	11.00	11.00	-17	35,203	-0.05%
2018/07/16	0	0.00	750	10.96	10.95	-750	36,199	-2.07%	大賣/鉅額交易
2018/07/13	2	10.90	0	0.00	11.00	2	36,553	0.01%
2018/07/12	7	10.97	2	10.95	11.00	5	36,217	0.01%
2018/07/11	0	0.00	10	11.43	11.45	-10	35,542	-0.03%
2018/07/10	18	11.42	25	11.41	11.40	-7	35,109	-0.02%
2018/07/09	2	11.35	10	11.35	11.40	-8	34,338	-0.02%
2018/07/06	0	0.00	2	11.33	11.35	-2	34,120	-0.01%
2018/07/05	0	0.00	2	11.33	11.35	-2	34,131	-0.01%
2018/07/04	0	0.00	12	11.36	11.40	-12	34,416	-0.03%
2018/07/03	1	11.40	1	11.35	11.35	0	34,469	0.00%
2018/06/29	0	0.00	1	11.25	11.15	-1	33,748	0.00%
2018/06/28	0.1	11.10	0	0.00	11.10	0.1	33,622	0.00%
2018/06/27	9	11.19	0	0.00	11.15	9	33,632	0.03%
2018/06/22	0	0.00	1	11.05	11.05	-1	33,898	0.00%
2018/06/21	1	11.10	1	11.20	11.10	0	34,150	0.00%
2018/06/19	5	11.07	0.2	11.10	11.05	4.8	34,671	0.01%
2018/06/15	7	11.14	0	0.00	11.20	7	34,349	0.02%
2018/06/14	4	11.23	0	0.00	11.15	4	33,571	0.01%
2018/06/13	5	11.30	0	0.00	11.30	5	33,422	0.01%
2018/06/11	2	11.50	0	0.00	11.50	2	34,449	0.01%
2018/06/08	0	0.00	1	11.40	11.50	-1	34,826	0.00%
2018/06/07	60	11.53	0	0.00	11.55	60	35,044	0.17%
2018/06/06	12	11.44	4.6	11.46	11.45	7.4	35,311	0.02%
2018/06/05	0	0.00	6	11.48	11.45	-6	35,361	-0.02%
2018/06/04	5	11.40	14	11.32	11.40	-9	35,276	-0.03%
2018/06/01	0	0.00	5	11.30	11.35	-5	35,316	-0.01%
2018/05/31	2	11.33	1	11.25	11.25	1	35,358	0.00%
2018/05/30	2	11.20	0	0.00	11.10	2	34,748	0.01%
2018/05/29	10	11.40	0	0.00	11.35	10	34,448	0.03%
2018/05/28	5	11.50	6	11.55	11.50	-1	34,649	0.00%
2018/05/24	0.1	11.45	3	11.40	11.50	-2.9	35,263	-0.01%
2018/05/23	2	11.40	0	0.00	11.40	2	36,062	0.01%
2018/05/21	6	11.64	5	11.65	11.65	1	36,840	0.00%
2018/05/18	14	11.57	2	11.55	11.55	12	37,681	0.03%
2018/05/17	15	11.41	3	11.50	11.35	12	37,469	0.03%
2018/05/16	0	0.00	4.2	11.37	11.40	-4.2	37,483	-0.01%
2018/05/15	1	11.20	156	11.20	11.20	-155	37,668	-0.41%	大賣/鉅額交易
2018/05/14	10	11.25	0	0.00	11.20	10	39,051	0.03%
2018/05/11	2	11.10	10	11.10	11.20	-8	39,321	-0.02%
2018/05/10	5	11.13	10	11.14	11.10	-5	39,292	-0.01%
2018/05/09	0	0.00	3	11.15	11.15	-3	39,327	-0.01%
2018/05/08	1	11.05	0	0.00	11.05	1	39,516	0.00%
2018/05/04	5	10.95	0	0.00	10.90	5	39,535	0.01%
2018/05/02	10	11.10	0	0.00	11.05	10	39,779	0.03%
2018/04/30	0	0.00	9	11.19	11.25	-9	39,665	-0.02%
2018/04/27	10	10.95	0	0.00	11.00	10	40,057	0.02%
2018/04/26	0	0.00	10	11.00	10.95	-10	40,177	-0.02%
2018/04/25	30	11.00	2	10.95	10.95	28	40,096	0.07%
2018/04/24	2	11.00	62	10.95	11.05	-60	40,102	-0.15%
2018/04/23	2	11.00	58	10.97	11.05	-56	39,666	-0.14%
2018/04/20	0	0.00	10	10.73	10.75	-10	38,503	-0.03%
2018/04/19	23	10.55	0	0.00	10.60	23	37,944	0.06%
2018/04/18	60	10.45	3	10.43	10.45	57	37,983	0.15%
2018/04/17	124	10.44	5	10.40	10.35	119	38,857	0.31%	大買/鉅額交易
2018/04/16	391	10.50	0	0.00	10.45	391	40,208	0.97%	大買/鉅額交易
2018/04/13	5	10.55	1	10.55	10.60	4	40,724	0.01%
2018/04/11	0	0.00	2	10.55	10.50	-2	41,599	0.00%
2018/04/10	20	10.52	10	10.48	10.55	10	41,464	0.02%
2018/04/03	40	10.30	0	0.00	10.35	40	40,782	0.10%
2018/04/02	2	10.40	1	10.30	10.35	1	40,644	0.00%
2018/03/31	11	10.30	0	0.00	10.30	11	40,775	0.03%
2018/03/29	5	10.30	0.6	10.30	10.30	4.4	40,860	0.01%
2018/03/28	3	10.33	4.5	10.35	10.35	-1.5	40,760	0.00%
2018/03/27	2	10.40	15.1	10.35	10.45	-13.1	40,705	-0.03%
2018/03/26	2	10.25	0	0.00	10.30	2	40,869	0.00%
2018/03/23	1	10.25	0	0.00	10.35	1	41,661	0.00%
2018/03/22	0	10.45	0	0.00	10.45	0	41,967	0.00%
2018/03/21	2.5	10.49	100	10.45	10.45	-97.5	42,075	-0.23%
2018/03/19	0	10.55	0	0.00	10.55	0	42,833	0.00%
2018/03/16	0	0.00	21.2	10.51	10.65	-21.2	42,997	-0.05%
2018/03/14	20	10.60	0	0.00	10.50	20	42,621	0.05%
2018/03/13	36	10.60	0	0.00	10.65	36	42,281	0.09%
2018/03/12	286	10.56	2	10.60	10.60	284	42,230	0.67%	大買/鉅額交易
2018/03/06	0	0.00	2	10.40	10.40	-2	44,019	0.00%
2018/03/05	3	10.35	0	0.00	10.30	3	44,215	0.01%
2018/03/02	150	10.45	0	0.00	10.40	150	43,848	0.34%	大買/鉅額交易
2018/03/01	0	0.00	10	10.50	10.50	-10	43,345	-0.02%
2018/02/27	2	10.50	40	10.55	10.50	-38	42,976	-0.09%
2018/02/26	4	10.65	0	0.00	10.55	4	42,557	0.01%
2018/02/23	1	10.65	2	10.70	10.65	-1	42,270	0.00%
2018/02/22	3	10.40	3	10.45	10.50	0	42,017	0.00%
2018/02/21	6	10.42	1.1	10.36	10.50	4.9	42,642	0.01%
2018/02/12	18	10.36	10	10.35	10.35	8	41,988	0.02%
2018/02/09	2	10.03	0	0.00	10.00	2	40,886	0.00%
2018/02/08	0	0.00	202	10.10	10.10	-202	40,428	-0.50%	大賣/鉅額交易
2018/02/07	0	0.00	200.8	10.15	10.10	-200.8	40,462	-0.50%	大賣/鉅額交易
2018/02/06	23	9.96	0	0.00	9.89	23	39,683	0.06%
2018/02/05	25	10.40	0	0.00	10.50	25	38,247	0.07%
2018/02/02	10	10.65	0	0.00	10.65	10	37,800	0.03%
2018/02/01	0.9	10.65	1	10.70	10.65	-0.1	37,795	0.00%
2018/01/31	0	0.00	10	10.70	10.70	-10	37,516	-0.03%
2018/01/30	5	10.70	0	0.00	10.70	5	37,117	0.01%
2018/01/29	0	0.00	3	10.70	10.75	-3	36,855	-0.01%
2018/01/25	0	0.00	0.2	10.80	10.80	-0.2	36,219	0.00%
2018/01/24	5	10.65	0	0.00	10.75	5	35,920	0.01%
2018/01/23	0	0.00	1	10.60	10.70	-1	35,434	0.00%
2018/01/22	5	10.80	18.8	10.88	10.85	-13.8	34,580	-0.04%
2018/01/19	0	0.00	10	10.90	10.90	-10	34,377	-0.03%
2018/01/18	7	10.90	0	0.00	10.90	7	33,891	0.02%
2018/01/17	2	10.70	25	10.80	10.80	-23	33,208	-0.07%
2018/01/15	8	10.68	3	10.65	10.70	5	32,107	0.02%
2018/01/12	9	10.50	7	10.51	10.50	2	31,607	0.01%
2018/01/11	41	10.44	11	10.45	10.45	30	31,135	0.10%
2018/01/10	75	10.58	52	10.69	10.65	23	30,470	0.08%
2018/01/09	50	10.35	3	10.40	10.40	47	29,098	0.16%
2018/01/08	4	10.35	8	10.35	10.35	-4	28,502	-0.01%
2018/01/05	40	10.15	3	10.20	10.20	37	27,803	0.13%
2018/01/04	14	10.10	5.4	10.10	10.10	8.6	27,439	0.03%
2018/01/03	6	10.13	15	10.13	10.10	-9	27,268	-0.03%
2018/01/02	50	10.13	0	0.00	10.10	50	26,974	0.19%