開發金 (2883)-元富-世貿券商分點個股進出

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
14.10
漲跌
▲0.25
漲幅
+1.81%
成交量
56,982張
產業
上市金融類股
1950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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	8	14.06	4	14.05	14.10	4	58,990	0.01%
2024/05/30	2.1	13.85	3.1	13.90	13.85	-1	58,508	0.00%
2024/05/29	2.2	13.98	3	13.93	13.90	-0.8	58,184	0.00%
2024/05/28	0	0.00	2	14.20	14.20	-2	57,676	0.00%
2024/05/27	5	14.04	1	14.05	14.05	4	57,879	0.01%
2024/05/24	0	0.00	1	14.10	14.00	-1	57,655	0.00%
2024/05/22	0	0.00	1	14.25	14.20	-1	56,955	0.00%
2024/05/21	1	14.20	10	14.25	14.15	-9	56,838	-0.02%
2024/05/20	0	0.00	4.1	14.35	14.40	-4.1	56,115	-0.01%
2024/05/17	0	0.00	48	14.36	14.40	-48	55,609	-0.09%
2024/05/16	2.2	14.40	3	14.42	14.40	-0.8	55,465	0.00%
2024/05/15	20	14.30	37	14.34	14.25	-17	55,020	-0.03%
2024/05/14	0	0.00	12.6	14.09	14.10	-12.6	54,162	-0.02%
2024/05/13	5	14.20	7	14.28	14.15	-2	53,947	0.00%
2024/05/10	0	13.95	19	14.04	14.15	-19	52,903	-0.04%
2024/05/09	1.1	13.71	0	0.00	13.70	1.1	51,594	0.00%
2024/05/07	2	13.83	0	0.00	13.85	2	51,251	0.00%
2024/05/06	10	14.00	43	13.83	13.85	-33	50,893	-0.06%
2024/05/03	0	0.00	20	13.75	13.65	-20	50,374	-0.04%
2024/05/02	1	13.80	4	13.75	13.70	-3	50,172	-0.01%
2024/04/30	16	13.68	31	13.65	13.65	-15	49,846	-0.03%
2024/04/29	14	13.47	29	13.43	13.60	-15	49,446	-0.03%
2024/04/26	0	0.00	3	13.45	13.45	-3	48,260	-0.01%
2024/04/25	0.1	13.50	0	0.00	13.50	0.1	48,311	0.00%
2024/04/24	0	0.00	4	13.70	13.70	-4	48,536	-0.01%
2024/04/22	0	0.00	3	13.48	13.50	-3	49,563	-0.01%
2024/04/19	6.2	13.23	0	0.00	13.20	6.2	49,397	0.01%
2024/04/18	0	0.00	8	13.30	13.50	-8	48,701	-0.02%
2024/04/17	10	13.30	0	0.00	13.35	10	48,466	0.02%
2024/04/16	8.7	13.32	1	13.15	13.25	7.7	48,160	0.02%
2024/04/15	5.2	13.66	13	13.64	13.65	-7.8	47,069	-0.02%
2024/04/12	1.2	13.80	17	13.90	13.80	-15.8	46,688	-0.03%
2024/04/11	1	13.90	6	13.90	14.00	-5	46,140	-0.01%
2024/04/10	6	14.03	0	0.00	14.00	6	45,802	0.01%
2024/04/09	0	0.00	3.6	14.10	14.15	-3.6	45,547	-0.01%
2024/04/08	70	13.90	3	13.90	14.00	67	44,994	0.15%
2024/04/03	1	13.85	39	13.81	13.80	-38	44,741	-0.08%
2024/04/02	10	13.95	5	13.90	13.90	5	44,676	0.01%
2024/04/01	1	13.95	0	0.00	14.00	1	44,652	0.00%
2024/03/29	10	13.90	23	13.95	13.95	-13	44,334	-0.03%
2024/03/28	32.2	13.90	93	13.88	13.85	-60.8	43,528	-0.14%
2024/03/27	54	14.43	113.2	14.48	14.55	-59.2	40,560	-0.15%	大賣/
2024/03/26	0	0.00	12	14.23	14.30	-12	39,547	-0.03%
2024/03/25	0	0.00	41	14.15	14.25	-41	38,863	-0.11%
2024/03/22	30	14.02	2	14.20	14.05	28	38,576	0.07%
2024/03/21	0	0.00	13	14.04	14.15	-13	38,212	-0.03%
2024/03/20	4	13.90	1	13.95	13.85	3	38,248	0.01%
2024/03/19	5	14.09	35	14.05	14.10	-30	38,260	-0.08%
2024/03/18	30.2	14.07	37	14.21	14.20	-6.8	38,002	-0.02%
2024/03/15	23	14.02	103	14.04	14.15	-80	37,396	-0.21%	大賣/
2024/03/14	84	14.31	63	14.24	14.25	21	35,673	0.06%
2024/03/13	16.5	13.66	11	13.70	13.80	5.5	32,970	0.02%
2024/03/12	26.7	13.48	19.8	13.52	13.60	6.9	31,600	0.02%
2024/03/11	79.2	13.30	67.1	13.31	13.45	12	30,649	0.04%
2024/03/08	63	12.87	25	12.95	12.95	38	29,327	0.13%
2024/03/07	25	12.88	33	12.84	12.90	-8	29,839	-0.03%
2024/03/06	10	12.60	36	12.60	12.60	-26	29,918	-0.09%
2024/03/05	0	0.00	18	12.50	12.45	-18	33,830	-0.05%
2024/03/04	1	12.45	10	12.45	12.45	-9	36,807	-0.02%
2024/02/29	33	12.50	76	12.46	12.55	-43	43,080	-0.10%
2024/02/27	0.2	12.42	14	12.39	12.40	-13.8	44,704	-0.03%
2024/02/26	1.5	12.40	1	12.35	12.35	0.5	46,070	0.00%
2024/02/23	1.1	12.40	0.6	12.40	12.40	0.5	47,671	0.00%
2024/02/22	32	12.40	79	12.36	12.40	-47	49,046	-0.10%
2024/02/21	23.2	12.36	0	0.00	12.35	23.2	49,202	0.05%
2024/02/20	17	12.44	5	12.40	12.45	12	49,793	0.02%
2024/02/19	1	12.50	6	12.45	12.45	-5	50,244	-0.01%
2024/02/16	4.2	12.35	1	12.30	12.35	3.2	50,793	0.01%
2024/02/15	30	12.20	20	12.23	12.15	10	50,685	0.02%
2024/02/01	7	12.17	1	12.15	12.25	6	50,772	0.01%
2024/01/31	3	12.05	1	12.05	12.05	2	50,839	0.00%
2024/01/30	0.2	12.25	0	0.00	12.10	0.2	50,965	0.00%
2024/01/26	2	12.25	2	12.15	12.15	0	51,775	0.00%
2024/01/25	0.1	12.15	1	12.10	12.10	-0.9	52,066	0.00%
2024/01/23	0	11.95	0	0.00	12.05	0	52,520	0.00%
2024/01/22	1.3	11.96	0	0.00	11.90	1.3	53,007	0.00%
2024/01/19	1	11.90	0	0.00	11.90	1	53,163	0.00%
2024/01/17	8.1	11.80	2	11.80	11.75	6.1	53,613	0.01%
2024/01/16	26.3	11.94	0	0.00	11.90	26.3	53,479	0.05%
2024/01/15	22.2	12.20	4	12.20	12.15	18.2	53,015	0.03%
2024/01/12	1	12.25	0	0.00	12.25	1	53,421	0.00%
2024/01/11	3	12.30	3	12.30	12.25	0	53,564	0.00%
2024/01/10	1.2	12.31	0	0.00	12.25	1.2	53,837	0.00%
2024/01/09	0.1	12.45	0	0.00	12.30	0.1	54,039	0.00%
2024/01/08	0	0.00	19	12.39	12.45	-19	54,143	-0.04%
2024/01/05	1	12.30	0	0.00	12.35	1	54,146	0.00%
2024/01/04	5	12.30	3.1	12.30	12.30	1.9	54,691	0.00%
2024/01/03	0.2	12.30	1	12.30	12.30	-0.8	55,093	0.00%
2023/12/29	0	0.00	4	12.51	12.55	-4	54,797	-0.01%
2023/12/27	5	12.45	0	0.00	12.50	5	54,781	0.01%
2023/12/25	2	12.30	40	12.30	12.30	-38	54,655	-0.07%
2023/12/22	3	12.25	2	12.25	12.25	1	54,856	0.00%
2023/12/21	0	0.00	1	12.30	12.30	-1	54,925	0.00%
2023/12/20	0.2	12.45	0	0.00	12.35	0.2	54,910	0.00%
2023/12/19	0.4	12.40	6	12.40	12.35	-5.6	55,067	-0.01%
2023/12/18	1.2	12.45	0	0.00	12.45	1.2	55,132	0.00%
2023/12/15	0.1	12.55	27	12.56	12.55	-26.9	55,269	-0.05%
2023/12/14	0	0.00	42	12.40	12.50	-42	54,687	-0.08%
2023/12/13	21	12.20	15	12.20	12.20	6	53,630	0.01%
2023/12/12	1	12.30	12.7	12.35	12.25	-11.7	53,809	-0.02%
2023/12/11	2.3	12.36	7	12.33	12.35	-4.7	53,659	-0.01%
2023/12/08	2	12.45	1	12.40	12.45	1	53,556	0.00%
2023/12/07	1	12.35	0	0.00	12.35	1	53,498	0.00%
2023/12/06	0	0.00	3	12.35	12.35	-3	53,356	-0.01%
2023/12/05	3	12.20	1	12.25	12.30	2	53,211	0.00%
2023/12/04	11	12.39	0	0.00	12.35	11	52,563	0.02%
2023/12/01	6	12.58	17	12.59	12.55	-11	51,212	-0.02%
2023/11/30	14.2	12.56	3	12.70	12.70	11.2	49,413	0.02%
2023/11/29	61	12.61	0	0.00	12.60	61	45,066	0.14%
2023/11/28	3	12.40	0	0.00	12.55	3	42,005	0.01%
2023/11/27	37	12.51	42	12.26	12.45	-5	39,420	-0.01%
2023/11/24	30	12.10	9	12.40	12.55	21	35,732	0.06%
2023/11/22	17	12.04	11	12.19	12.30	6	31,935	0.02%
2023/11/21	20	12.10	6	12.14	12.20	14	30,415	0.05%
2023/11/20	0.2	12.00	1	11.90	11.90	-0.8	29,194	0.00%
2023/11/17	0	0.00	21.1	12.03	11.95	-21.1	29,073	-0.07%
2023/11/16	13.1	11.85	22	11.88	11.95	-8.9	28,614	-0.03%
2023/11/15	0.1	11.80	39	11.65	11.80	-38.9	28,189	-0.14%
2023/11/14	8	11.56	8	11.60	11.50	0	27,640	0.00%
2023/11/13	0	0.00	14	11.55	11.55	-14	27,617	-0.05%
2023/11/10	33.2	11.45	32	11.50	11.45	1.2	27,833	0.00%
2023/11/09	32.1	11.45	33	11.50	11.45	-0.9	28,172	0.00%
2023/11/08	24	11.50	8	11.45	11.45	16	28,632	0.06%
2023/11/07	34	11.55	0	0.00	11.50	34	28,680	0.12%
2023/11/06	0	0.00	30	11.70	11.65	-30	28,960	-0.10%
2023/11/03	6	11.35	62	11.47	11.55	-56	28,753	-0.19%
2023/11/02	44.2	11.24	32	11.35	11.20	12.2	28,448	0.04%
2023/11/01	40	11.20	0	0.00	11.20	40	27,918	0.14%
2023/10/30	2.5	11.25	1	11.30	11.20	1.5	28,435	0.01%
2023/10/27	0	0.00	1	11.35	11.30	-1	28,305	0.00%
2023/10/26	16.3	11.35	0	0.00	11.30	16.3	28,839	0.06%
2023/10/25	17	11.55	30	11.60	11.50	-13	28,538	-0.05%
2023/10/24	2.7	11.48	1	11.50	11.55	1.7	29,404	0.01%
2023/10/23	4.1	11.65	0	0.00	11.55	4.1	29,930	0.01%
2023/10/20	10.4	11.65	12	11.67	11.70	-1.6	29,769	-0.01%
2023/10/18	0.1	11.90	0	0.00	11.95	0.1	30,196	0.00%
2023/10/17	23.1	12.00	1	12.05	11.95	22.1	30,459	0.07%
2023/10/16	0.1	12.05	1	12.05	12.05	-0.9	30,957	0.00%
2023/10/13	48	11.99	1	12.05	12.05	47	31,600	0.15%
2023/10/12	0	0.00	30	11.95	12.05	-30	32,038	-0.09%
2023/10/11	10.1	11.90	0	0.00	11.95	10.1	31,848	0.03%
2023/10/06	1.1	11.65	0	0.00	11.60	1.1	31,756	0.00%
2023/10/05	2.1	11.60	0	0.00	11.55	2.1	31,921	0.01%
2023/10/04	4.3	11.56	0	0.00	11.55	4.3	31,971	0.01%
2023/10/03	4	11.70	0	0.00	11.70	4	32,604	0.01%
2023/10/02	20.2	11.80	8	11.80	11.75	12.2	32,989	0.04%
2023/09/27	6	11.75	0	0.00	11.75	6	34,084	0.02%
2023/09/26	26	11.82	0	0.00	11.80	26	34,680	0.07%
2023/09/25	2	11.90	0	0.00	11.85	2	34,740	0.01%
2023/09/22	7	11.77	0	0.00	11.70	7	35,247	0.02%
2023/09/21	4	11.80	0	0.00	11.75	4	35,117	0.01%
2023/09/20	2.2	11.87	0	0.00	11.85	2.2	34,924	0.01%
2023/09/18	0.1	12.05	12	12.00	12.00	-11.9	35,007	-0.03%
2023/09/15	0.2	12.05	0	0.00	12.05	0.2	35,255	0.00%
2023/09/14	0	0.00	7	12.01	12.05	-7	35,171	-0.02%
2023/09/12	0.1	11.95	5	11.90	11.95	-4.9	35,878	-0.01%
2023/09/11	17.3	11.95	0.1	12.05	11.95	17.2	36,058	0.05%
2023/09/08	4.1	11.93	0	0.00	11.95	4.1	36,122	0.01%
2023/09/07	0.1	11.90	0	11.90	11.90	0.1	36,508	0.00%
2023/09/06	1	11.90	0	0.00	11.85	1	36,588	0.00%
2023/09/05	1	11.95	0	0.00	12.00	1	36,515	0.00%
2023/09/04	0	0.00	1	11.95	12.05	-1	36,677	0.00%
2023/08/31	1	11.85	0	0.00	11.85	1	36,860	0.00%
2023/08/30	0.2	12.00	0	0.00	12.00	0.2	36,989	0.00%
2023/08/29	2	11.90	0	0.00	11.95	2	37,346	0.01%
2023/08/28	5	11.90	0	0.00	11.90	5	37,572	0.01%
2023/08/25	1	11.75	0	0.00	11.70	1	38,998	0.00%
2023/08/24	5	11.75	1	11.75	11.75	4	39,531	0.01%
2023/08/23	18	11.80	0	0.00	11.80	18	39,899	0.05%
2023/08/22	10.2	11.85	0	0.00	11.80	10.2	40,490	0.03%
2023/08/21	1.2	11.92	7	11.95	11.90	-5.8	40,910	-0.01%
2023/08/18	6	11.89	0	0.00	11.90	6	41,285	0.01%
2023/08/17	4.1	11.88	0	0.00	11.90	4.1	41,443	0.01%
2023/08/16	17.2	11.89	32	11.90	11.90	-14.8	41,624	-0.04%
2023/08/15	20	12.09	0	0.00	12.05	20	41,393	0.05%
2023/08/14	54	12.24	53	12.15	12.15	1	41,441	0.00%
2023/08/11	34.2	12.45	0	0.00	12.40	34.2	41,219	0.08%
2023/08/10	1.2	12.53	0	0.00	12.50	1.2	41,338	0.00%
2023/08/09	1.2	12.46	0	0.00	12.50	1.2	41,164	0.00%
2023/08/08	1.2	12.41	0	0.00	12.40	1.2	41,385	0.00%
2023/08/07	0	0.00	30	12.50	12.50	-30	41,235	-0.07%
2023/08/02	3.3	12.48	5	12.45	12.40	-1.7	41,461	0.00%
2023/08/01	10	12.60	47	12.65	12.65	-37	42,203	-0.09%
2023/07/31	33.2	12.60	32	12.70	12.55	1.2	41,906	0.00%
2023/07/28	83	12.61	15	12.65	12.60	68	41,154	0.17%
2023/07/27	61	12.57	72.2	12.67	12.70	-11.2	40,781	-0.03%
2023/07/26	0	0.00	11	12.50	12.45	-11	39,740	-0.03%
2023/07/25	13	12.25	0	0.00	12.25	13	38,914	0.03%
2023/07/24	31	12.30	34	12.25	12.25	-3	39,313	-0.01%
2023/07/21	11	12.32	0	0.00	12.30	11	39,211	0.03%
2023/07/20	5.2	12.40	0	0.00	12.40	5.2	39,236	0.01%
2023/07/19	0.2	12.50	0	0.00	12.30	0.2	39,208	0.00%
2023/07/18	0.5	12.50	0.2	12.60	12.35	0.3	38,986	0.00%
2023/07/17	0.2	12.47	1	12.55	12.50	-0.8	38,150	0.00%
2023/07/14	0.1	12.30	8.1	12.30	12.30	-8	37,476	-0.02%
2023/07/13	1	12.20	2	12.30	12.15	-1	37,297	0.00%
2023/07/12	0.1	12.30	3	12.30	12.30	-2.9	37,007	-0.01%
2023/07/11	3	12.30	13	12.31	12.30	-10	37,145	-0.03%
2023/07/10	57.3	12.25	4	12.44	12.20	53.3	37,253	0.14%
2023/07/07	4.2	11.80	31	11.85	11.90	-26.8	36,579	-0.07%
2023/07/06	17.2	12.03	4	12.03	11.95	13.2	36,258	0.04%
2023/07/05	10	12.18	0	0.00	12.15	10	35,477	0.03%
2023/07/04	15.1	12.25	0	0.00	12.20	15.1	35,383	0.04%
2023/07/03	18.1	12.43	0	0.00	12.40	18.1	34,738	0.05%
2023/06/30	55.3	12.50	5	12.45	12.40	50.3	34,721	0.14%
2023/06/27	5	12.50	7.4	12.55	12.50	-2.4	34,223	-0.01%
2023/06/26	12	12.60	0	0.00	12.60	12	34,067	0.04%
2023/06/21	0.2	12.70	1	12.70	12.70	-0.8	34,087	0.00%
2023/06/20	0.2	12.75	0	0.00	12.70	0.2	34,095	0.00%
2023/06/19	19.3	12.70	0	0.00	12.70	19.3	33,951	0.06%
2023/06/16	0.2	12.87	4	12.80	12.75	-3.8	33,773	-0.01%
2023/06/15	8	12.84	2	12.80	12.80	6	33,371	0.02%
2023/06/13	10	12.88	32	12.93	12.85	-22	34,207	-0.06%
2023/06/12	0.2	13.10	20.3	12.90	12.90	-20.1	34,173	-0.06%
2023/06/09	5	12.95	8	13.00	13.00	-3	34,750	-0.01%
2023/06/08	1	13.00	0	0.00	13.00	1	35,215	0.00%
2023/06/07	1	13.10	0	0.00	13.10	1	35,617	0.00%
2023/06/06	0	0.00	40	13.10	13.10	-40	35,539	-0.11%
2023/06/05	10	13.08	12	13.10	13.00	-2	35,469	-0.01%
2023/06/02	2	12.95	5	12.85	12.90	-3	35,074	-0.01%
2023/05/31	13	12.72	2	12.88	12.70	11	34,643	0.03%
2023/05/30	2.3	12.81	0	0.00	12.80	2.3	33,423	0.01%
2023/05/29	1	12.80	0	0.00	12.80	1	33,060	0.00%
2023/05/26	17	12.86	0	0.00	12.85	17	32,925	0.05%
2023/05/25	1	13.15	1	13.25	13.00	0	32,351	0.00%
2023/05/24	0.2	13.35	13	13.32	13.30	-12.8	31,920	-0.04%
2023/05/23	0	0.00	9	13.29	13.30	-9	31,516	-0.03%
2023/05/22	2.2	13.25	13	13.28	13.30	-10.8	31,368	-0.03%
2023/05/19	0.2	13.20	21	13.20	13.20	-20.8	31,058	-0.07%
2023/05/18	0	0.00	9.5	13.16	13.20	-9.5	30,976	-0.03%
2023/05/17	2	13.03	11	13.05	13.05	-9	30,495	-0.03%
2023/05/16	0	12.95	5	12.95	13.00	-5	30,147	-0.02%
2023/05/15	5	12.50	20	12.65	12.80	-15	29,985	-0.05%
2023/05/12	7.1	12.60	0	0.00	12.65	7.1	29,769	0.02%
2023/05/11	10	12.75	9	12.77	12.80	1	29,418	0.00%
2023/05/10	1.2	12.87	0	0.00	12.95	1.2	29,302	0.00%
2023/05/09	2.1	12.73	6	12.77	12.85	-3.9	29,283	-0.01%
2023/05/08	8.1	12.75	9	12.74	12.80	-0.9	29,107	0.00%
2023/05/05	0	0.00	10	13.30	13.30	-10	27,761	-0.04%
2023/05/04	0	0.00	7.9	13.15	13.25	-7.9	28,006	-0.03%
2023/05/03	1	13.15	3	13.10	13.20	-2	28,349	-0.01%
2023/05/02	3	13.10	5	13.12	13.20	-2	28,770	-0.01%
2023/04/28	0	0.00	3	13.03	13.10	-3	29,486	-0.01%
2023/04/27	0.1	13.00	0	0.00	12.95	0.1	29,614	0.00%
2023/04/26	11	12.85	10	12.93	13.05	1	29,273	0.00%
2023/04/25	5	13.00	2	12.95	12.95	3	28,761	0.01%
2023/04/24	0	0.00	17.1	13.27	13.20	-17.1	28,179	-0.06%
2023/04/21	5	13.20	14	13.20	13.15	-9	27,748	-0.03%
2023/04/20	3.2	13.10	0	0.00	13.05	3.2	27,377	0.01%
2023/04/19	3.2	13.10	11	13.10	13.05	-7.8	27,805	-0.03%
2023/04/18	0.2	13.15	6.4	13.19	13.15	-6.1	27,717	-0.02%
2023/04/17	3	13.23	15	13.25	13.25	-12	27,621	-0.04%
2023/04/14	5.4	13.25	16.1	13.25	13.30	-10.7	27,440	-0.04%
2023/04/13	2	13.10	0	0.00	13.20	2	27,109	0.01%
2023/04/12	6	13.13	16	13.17	13.20	-10	26,764	-0.04%
2023/04/11	1.4	13.00	6.6	12.99	13.00	-5.2	26,444	-0.02%
2023/04/10	2.2	12.88	0	0.00	12.90	2.2	26,335	0.01%
2023/04/07	0	12.73	8	12.75	12.80	-8	26,163	-0.03%
2023/04/06	1	12.50	0	0.00	12.55	1	25,809	0.00%
2023/03/31	1	12.50	9	12.55	12.55	-8	25,613	-0.03%
2023/03/30	2.2	12.51	0	0.00	12.50	2.2	25,411	0.01%
2023/03/29	1	12.50	25	12.60	12.60	-24	25,347	-0.09%
2023/03/27	0	0.00	20	12.50	12.45	-20	25,339	-0.08%
2023/03/24	0.1	12.35	0	0.00	12.40	0.1	25,833	0.00%
2023/03/23	0.3	12.48	2	12.53	12.55	-1.7	25,593	-0.01%
2023/03/22	0	0.00	3	12.40	12.40	-3	25,544	-0.01%
2023/03/21	2	12.30	0	12.30	12.25	2	25,792	0.01%
2023/03/20	0.4	12.10	1	12.05	12.10	-0.6	25,972	0.00%
2023/03/17	5	12.20	1	12.25	12.20	4	25,913	0.02%
2023/03/16	14.4	12.15	22	12.10	12.10	-7.6	25,616	-0.03%
2023/03/15	28	12.60	0	0.00	12.50	28	25,367	0.11%
2023/03/14	11.1	12.58	0	0.00	12.55	11.1	25,273	0.04%
2023/03/13	16.1	12.73	11	12.79	12.80	5.1	24,754	0.02%
2023/03/10	40.3	12.92	4	12.90	12.90	36.3	24,453	0.15%
2023/03/09	5	13.13	1.6	13.15	13.10	3.4	24,424	0.01%
2023/03/08	1	13.20	0	0.00	13.20	1	25,121	0.00%
2023/03/07	1	13.20	4	13.28	13.25	-3	25,718	-0.01%
2023/03/06	2.1	13.17	6	13.17	13.15	-3.9	26,209	-0.01%
2023/03/03	1.1	13.10	0	0.00	13.10	1.1	26,668	0.00%
2023/03/02	1	13.05	31	13.07	13.10	-30	28,066	-0.11%
2023/03/01	27.1	13.05	0	0.00	13.05	27.1	28,476	0.10%
2023/02/24	5	13.10	10	13.20	13.20	-5	28,866	-0.02%
2023/02/23	5	13.15	0	0.00	13.20	5	28,602	0.02%
2023/02/22	4.1	13.06	0	0.00	13.10	4.1	28,595	0.01%
2023/02/21	4	13.23	0	0.00	13.20	4	28,445	0.01%
2023/02/20	30.2	13.30	17	13.33	13.35	13.2	28,738	0.05%
2023/02/17	0.2	13.20	6	13.18	13.20	-5.8	28,781	-0.02%
2023/02/16	0	0.00	4	13.13	13.05	-4	29,019	-0.01%
2023/02/15	0	0.00	20	13.00	13.00	-20	29,647	-0.07%
2023/02/14	0	0.00	3	13.10	13.05	-3	29,765	-0.01%
2023/02/13	17	12.86	2	13.10	13.05	15	29,790	0.05%
2023/02/09	1	13.00	0	0.00	13.00	1	29,694	0.00%
2023/02/06	1.1	13.05	1	13.15	13.05	0.1	29,761	0.00%
2023/02/03	2	13.10	0	0.00	13.10	2	29,763	0.01%
2023/02/02	0	0.00	20	13.13	13.15	-20	29,855	-0.07%
2023/02/01	13	13.05	1	13.00	13.15	12	29,676	0.04%
2023/01/31	17	13.20	10	13.20	13.20	7	29,451	0.02%
2023/01/30	0.1	13.15	10	13.20	13.20	-9.9	29,286	-0.03%
2023/01/17	0	0.00	5	13.05	13.05	-5	28,843	-0.02%
2023/01/13	0	0.00	60	13.03	12.95	-60	28,982	-0.21%
2023/01/12	5.1	12.95	10	13.00	12.95	-4.9	29,601	-0.02%
2023/01/11	13	12.90	0	0.00	12.90	13	29,806	0.04%
2023/01/10	14.8	12.92	40	13.00	13.00	-25.2	30,096	-0.08%
2023/01/09	0	0.00	7	13.04	13.05	-7	30,697	-0.02%
2023/01/05	0	0.00	6	12.78	12.75	-6	31,589	-0.02%
2023/01/04	0	0.00	0.5	12.70	12.65	-0.5	31,894	0.00%
2023/01/03	3	12.67	1	12.65	12.65	2	32,407	0.01%
2022/12/30	0.1	12.65	0	0.00	12.60	0.1	32,374	0.00%
2022/12/29	6	12.52	0	0.00	12.60	6	32,654	0.02%
2022/12/22	0.1	12.80	10	12.76	12.80	-9.9	34,711	-0.03%
2022/12/21	7	12.59	0	0.00	12.55	7	35,392	0.02%
2022/12/20	5.5	12.60	0	0.00	12.50	5.5	35,591	0.02%
2022/12/19	3.2	12.66	0	0.00	12.70	3.2	35,816	0.01%
2022/12/16	0	0.00	7	12.75	12.70	-7	35,953	-0.02%
2022/12/15	1	12.85	3	12.85	12.85	-2	35,798	-0.01%
2022/12/14	6	12.83	0	0.00	12.85	6	35,970	0.02%
2022/12/13	4	12.76	1	12.80	12.80	3	35,904	0.01%
2022/12/12	8.5	12.74	3	12.80	12.95	5.5	35,739	0.02%
2022/12/09	1	12.90	0	0.00	12.95	1	35,902	0.00%
2022/12/08	14.2	12.92	4	12.93	12.95	10.2	35,926	0.03%
2022/12/07	10	13.14	10	13.15	13.05	0	35,906	0.00%
2022/12/06	0.1	13.30	0	0.00	13.15	0.1	35,608	0.00%
2022/12/05	6.1	13.47	0	0.00	13.40	6.1	35,543	0.02%
2022/12/02	0.3	13.40	5	13.45	13.45	-4.7	35,558	-0.01%
2022/12/01	0	0.00	10	13.35	13.35	-10	35,802	-0.03%
2022/11/30	1	13.35	18.3	13.37	13.35	-17.3	35,621	-0.05%
2022/11/29	0	0.00	22	13.23	13.20	-22	35,278	-0.06%
2022/11/25	3	13.02	0	0.00	12.90	3	34,401	0.01%
2022/11/24	27.5	12.95	2	12.95	12.90	25.5	34,049	0.07%
2022/11/23	0.3	13.50	19	13.57	13.50	-18.8	32,858	-0.06%
2022/11/22	0.5	13.15	29	13.28	13.45	-28.5	32,652	-0.09%
2022/11/21	0.2	13.10	1	13.10	13.10	-0.8	32,038	0.00%
2022/11/18	0.1	12.95	0	0.00	13.00	0.1	31,905	0.00%
2022/11/16	0.3	13.00	1	13.00	13.00	-0.7	32,232	0.00%
2022/11/15	1.2	12.99	10.5	13.10	13.15	-9.3	31,920	-0.03%
2022/11/14	2.1	13.02	5.3	13.00	13.00	-3.2	31,678	-0.01%
2022/11/11	6	12.95	33.6	12.87	12.90	-27.6	31,336	-0.09%
2022/11/10	2	12.30	0	0.00	12.30	2	30,699	0.01%
2022/11/09	0.5	12.50	1	12.45	12.50	-0.5	30,668	0.00%
2022/11/08	3.2	12.43	0	12.45	12.45	3.1	30,757	0.01%
2022/11/07	1.1	12.31	0	0.00	12.35	1.1	30,958	0.00%
2022/11/04	2	12.08	10	12.10	12.20	-8	31,640	-0.03%
2022/11/01	0	0.00	5	11.90	11.95	-5	32,472	-0.02%
2022/10/31	5.6	11.85	0	0.00	11.75	5.6	33,331	0.02%
2022/10/28	0	0.00	2	11.80	11.70	-2	33,451	-0.01%
2022/10/27	1	11.85	1	11.75	11.75	0	33,651	0.00%
2022/10/26	0	0.00	5	11.55	11.65	-5	33,886	-0.01%
2022/10/25	0.5	11.30	6	11.40	11.45	-5.5	33,785	-0.02%
2022/10/24	1.4	11.16	10	11.16	11.15	-8.6	33,711	-0.03%
2022/10/21	20	11.24	15	11.30	11.20	5	33,642	0.01%
2022/10/20	3.5	11.07	8	10.95	11.45	-4.5	33,576	-0.01%
2022/10/19	0.6	11.28	0	0.00	11.20	0.6	33,184	0.00%
2022/10/18	14.1	11.20	0	0.00	11.35	14.1	33,159	0.04%
2022/10/17	10	11.22	0	0.00	11.30	10	33,315	0.03%
2022/10/14	5	11.69	10	11.70	11.65	-5	33,402	-0.01%
2022/10/13	21	11.76	1	11.70	11.70	20	33,643	0.06%
2022/10/12	15.1	12.07	0	0.00	12.20	15.1	33,503	0.05%
2022/10/11	8.2	12.15	10	12.20	12.15	-1.8	33,678	-0.01%
2022/10/07	0.2	12.40	0	0.00	12.35	0.2	33,475	0.00%
2022/10/06	0.1	12.30	2	12.40	12.40	-1.9	33,769	-0.01%
2022/10/05	5.7	12.16	166	12.24	12.30	-160.3	34,247	-0.47%	大賣/鉅額交易
2022/10/04	0	0.00	65	11.98	11.90	-65	34,793	-0.19%
2022/10/03	2	11.80	0	0.00	11.80	2	34,722	0.01%
2022/09/30	37.2	12.04	52.5	12.02	12.00	-15.3	34,939	-0.04%
2022/09/29	9	12.22	10	12.25	12.25	-1	35,131	0.00%
2022/09/28	66.3	12.15	55	12.29	12.15	11.3	36,677	0.03%
2022/09/27	2	12.63	2	12.55	12.55	0	37,719	0.00%
2022/09/26	49.1	12.68	23	12.65	12.60	26.1	38,487	0.07%
2022/09/23	10	12.90	0	0.00	12.85	10	39,310	0.03%
2022/09/22	42.3	12.79	3.7	12.81	12.80	38.6	40,238	0.10%
2022/09/21	12	12.95	5	13.00	13.00	7	40,178	0.02%
2022/09/20	0.1	13.10	0	0.00	13.10	0.1	40,194	0.00%
2022/09/19	63.3	12.95	0	0.00	12.95	63.3	40,364	0.16%
2022/09/16	3	13.05	0	0.00	13.10	3	40,380	0.01%
2022/09/15	2	13.30	0	0.00	13.15	2	40,371	0.00%
2022/09/13	1	13.35	1	13.40	13.40	0	41,148	0.00%
2022/09/12	1	13.35	22	13.35	13.35	-21	42,125	-0.05%
2022/09/08	10.2	13.00	1	12.85	13.05	9.2	42,931	0.02%
2022/09/07	18.6	12.89	4	12.90	12.85	14.6	43,472	0.03%
2022/09/06	2.1	13.22	14	13.16	13.15	-11.9	43,131	-0.03%
2022/09/05	4.1	13.06	0	0.00	13.10	4.1	43,196	0.01%
2022/09/02	4	13.25	0	0.00	13.15	4	43,369	0.01%
2022/09/01	14	13.24	0	0.00	13.30	14	43,288	0.03%
2022/08/31	3	13.35	5	13.40	13.40	-2	43,083	0.00%
2022/08/30	55.1	13.35	0	0.00	13.35	55.1	42,942	0.13%
2022/08/29	11.3	13.37	10	13.40	13.35	1.3	42,862	0.00%
2022/08/26	0	0.00	10	13.75	13.75	-10	42,686	-0.02%
2022/08/25	4	13.60	0	0.00	13.65	4	42,924	0.01%
2022/08/24	15.4	13.54	4	13.55	13.55	11.4	43,184	0.03%
2022/08/23	4	13.58	0	0.00	13.55	4	44,962	0.01%
2022/08/22	4	13.78	10	13.77	13.80	-6	45,880	-0.01%
2022/08/19	1	13.85	10.1	13.85	13.90	-9.1	46,495	-0.02%
2022/08/18	2	13.85	10	13.90	13.85	-8	47,213	-0.02%
2022/08/17	1	13.95	0	0.00	14.00	1	48,740	0.00%
2022/08/16	4.1	13.86	20	13.85	13.90	-15.9	49,597	-0.03%
2022/08/12	2.1	13.85	0	0.00	13.90	2.1	50,247	0.00%
2022/08/11	4	13.85	13	13.88	13.90	-9	50,440	-0.02%
2022/08/10	23	13.65	5	13.60	13.55	18	50,223	0.04%
2022/08/09	2	13.45	52.5	13.45	13.40	-50.5	50,048	-0.10%
2022/08/08	1.2	13.31	10	13.35	13.35	-8.8	50,538	-0.02%
2022/08/05	100.1	13.15	27	13.23	13.35	73.1	50,824	0.14%
2022/08/04	3.8	12.82	0	0.00	12.85	3.8	51,344	0.01%
2022/08/03	5	12.75	3	12.75	12.85	2	51,628	0.00%
2022/08/02	3.3	12.88	0	0.00	12.90	3.3	52,319	0.01%
2022/08/01	10.1	13.00	0	0.00	13.05	10.1	53,286	0.02%
2022/07/29	101.5	13.00	1	13.05	12.90	100.5	53,744	0.19%	大買/
2022/07/28	1	12.95	0	0.00	12.95	1	53,825	0.00%
2022/07/26	11	12.90	1	13.05	12.95	10	54,020	0.02%
2022/07/25	4	12.83	2	12.75	12.85	2	54,429	0.00%
2022/07/22	1	12.65	0	0.00	12.75	1	54,861	0.00%
2022/07/21	2.9	12.50	537	12.59	12.65	-534.1	55,525	-0.96%	大賣/鉅額交易
2022/07/20	17.2	12.76	1.1	12.75	12.75	16.1	55,493	0.03%
2022/07/19	3	12.77	0	0.00	12.80	3	55,479	0.01%
2022/07/18	7	12.65	23	12.64	12.70	-16	55,457	-0.03%
2022/07/15	503	12.60	210	12.50	12.50	293	55,469	0.53%	大買/大賣/鉅額交易
2022/07/14	4.5	12.71	2	12.80	12.75	2.5	55,745	0.00%
2022/07/13	404	12.70	682	12.70	12.80	-278	55,895	-0.50%	大買/大賣/鉅額交易
2022/07/12	696.1	12.35	0	0.00	12.30	696.1	56,245	1.24%	大買/鉅額交易
2022/07/11	2	12.80	319	12.85	12.80	-317	56,183	-0.56%	大賣/鉅額交易
2022/07/08	2.6	12.91	499	12.98	12.90	-496.4	56,933	-0.87%	大賣/鉅額交易
2022/07/07	11	12.81	2	12.90	12.90	9	56,884	0.02%
2022/07/06	19.4	13.01	407	13.10	12.90	-387.6	56,712	-0.68%	大賣/鉅額交易
2022/07/05	92	14.22	14.6	14.27	14.25	77.4	56,037	0.14%
2022/07/04	790.7	14.15	595	14.30	14.20	195.7	55,263	0.35%	大買/大賣/鉅額交易
2022/07/01	482.2	14.43	70	14.51	14.30	412.2	56,045	0.74%	大買/鉅額交易
2022/06/30	148.3	14.85	5	15.00	14.70	143.3	56,326	0.25%	大買/鉅額交易
2022/06/28	0	0.00	7	15.30	15.30	-7	57,279	-0.01%
2022/06/27	15	15.30	14	15.35	15.25	1	57,834	0.00%
2022/06/24	15.5	15.16	0.5	15.25	15.25	15	57,680	0.03%
2022/06/23	39	15.05	47	15.00	15.10	-8	58,066	-0.01%
2022/06/22	13	15.18	1	15.15	15.10	12	58,007	0.02%
2022/06/21	39.2	15.27	17	15.29	15.30	22.2	57,943	0.04%
2022/06/20	29.3	14.87	36	14.89	14.70	-6.7	57,917	-0.01%
2022/06/17	86	15.09	2	15.05	15.15	84	57,370	0.15%
2022/06/16	5.5	15.42	3	15.60	15.25	2.5	57,547	0.00%
2022/06/15	0	0.00	1	15.50	15.50	-1	60,394	0.00%
2022/06/14	24	15.45	0	0.00	15.55	24	61,948	0.04%
2022/06/13	11.1	15.36	5	15.43	15.50	6.1	62,344	0.01%
2022/06/10	13	15.85	2	15.90	15.85	11	62,582	0.02%
2022/06/09	0.1	16.05	5	16.01	16.00	-4.9	62,879	-0.01%
2022/06/08	2.8	16.01	0	0.00	16.00	2.8	63,200	0.00%
2022/06/07	2	15.95	0	0.00	15.90	2	64,557	0.00%
2022/06/06	2.8	15.96	1	16.05	16.05	1.8	65,053	0.00%
2022/06/02	4	15.80	1	15.85	15.80	3	66,395	0.00%
2022/06/01	54	16.00	10	16.00	15.95	44	69,532	0.06%
2022/05/31	22	15.97	0	0.00	16.20	22	71,755	0.03%
2022/05/30	18.6	16.05	2	16.10	16.15	16.6	70,440	0.02%
2022/05/27	1	15.40	111	15.50	15.50	-110	71,191	-0.15%	大賣/鉅額交易
2022/05/26	22.8	15.17	12	15.28	15.15	10.8	71,903	0.01%
2022/05/25	123.7	15.21	12	15.38	15.20	111.7	72,657	0.15%	大買/鉅額交易
2022/05/24	37.8	15.82	4	16.05	15.60	33.8	73,540	0.05%
2022/05/23	11	15.83	2	15.90	15.90	9	72,906	0.01%
2022/05/20	10	15.87	5	15.94	15.90	5	73,902	0.01%
2022/05/19	12.8	15.81	46	15.83	15.80	-33.2	74,219	-0.04%
2022/05/18	37	16.30	7	16.31	16.35	30	74,585	0.04%
2022/05/17	5.1	15.87	1	15.85	15.85	4.1	74,977	0.01%
2022/05/16	1	15.80	7	15.80	15.85	-6	75,317	-0.01%
2022/05/13	29.1	15.92	53	16.02	16.00	-23.9	75,827	-0.03%
2022/05/12	13.1	16.00	33	15.94	15.85	-19.9	76,243	-0.03%
2022/05/11	11	16.53	4	16.50	16.40	7	75,317	0.01%
2022/05/10	55	16.66	65	16.54	16.70	-10	75,489	-0.01%
2022/05/09	53.3	16.90	31	16.90	16.85	22.3	75,350	0.03%
2022/05/06	11.3	17.33	2	17.38	17.45	9.3	75,578	0.01%
2022/05/05	7	17.71	0	0.00	17.65	7	77,448	0.01%
2022/05/04	6.2	17.64	3	17.75	17.70	3.2	77,747	0.00%
2022/05/03	16	17.68	0	0.00	17.70	16	78,503	0.02%
2022/04/29	2.1	17.88	17	17.90	17.95	-15	79,946	-0.02%
2022/04/28	12	17.72	13	17.60	17.90	-1	81,077	0.00%
2022/04/27	48.2	17.78	0	0.00	17.80	48.2	82,023	0.06%
2022/04/26	17.5	18.20	14	18.21	18.20	3.5	82,580	0.00%
2022/04/25	16.4	18.20	7	18.21	18.15	9.4	83,009	0.01%
2022/04/22	0	0.00	18.1	18.60	18.60	-18.1	84,359	-0.02%
2022/04/21	13	18.49	11.8	18.50	18.40	1.2	87,723	0.00%
2022/04/20	1.3	18.78	3	18.50	18.75	-1.7	89,730	0.00%
2022/04/19	10	18.62	11	18.60	18.50	-1	92,335	0.00%
2022/04/18	49.3	18.59	14	18.71	18.50	35.3	96,008	0.04%
2022/04/15	17.5	18.99	17	19.04	19.00	0.5	95,286	0.00%
2022/04/14	36	19.26	58	19.44	19.20	-22	95,330	-0.02%
2022/04/13	7.8	19.63	28	19.59	19.65	-20.3	94,847	-0.02%
2022/04/12	8.1	19.52	3.2	19.60	19.55	4.9	95,107	0.01%
2022/04/11	48	19.83	45	19.86	19.75	3	94,877	0.00%
2022/04/08	4.2	19.42	13	19.67	19.80	-8.8	95,305	-0.01%
2022/04/07	27	19.73	25	19.80	19.30	2	96,001	0.00%
2022/04/06	3.7	19.50	72.1	19.57	19.70	-68.4	95,900	-0.07%
2022/04/01	50	19.32	37	19.30	19.30	13	95,306	0.01%
2022/03/31	5	19.32	46	19.35	19.20	-41	94,938	-0.04%
2022/03/30	1.5	19.05	57	19.05	19.05	-55.5	94,025	-0.06%
2022/03/29	0	0.00	0.3	18.90	18.95	-0.3	94,476	0.00%
2022/03/28	3.6	18.61	0.2	18.65	18.95	3.4	95,706	0.00%
2022/03/25	21.1	18.82	20.3	18.80	18.75	0.8	96,220	0.00%
2022/03/24	19.4	18.88	40	18.95	19.00	-20.6	97,646	-0.02%
2022/03/23	52.1	18.95	46	18.99	19.00	6.1	100,697	0.01%
2022/03/22	8.8	18.70	0	0.00	18.75	8.8	100,951	0.01%
2022/03/21	46.1	18.85	0	0.00	18.80	46.1	100,950	0.05%
2022/03/18	134.1	18.78	36	18.93	19.05	98.1	100,367	0.10%	大買/
2022/03/17	38.4	18.64	107	18.57	18.65	-68.6	97,396	-0.07%	大賣/
2022/03/16	8	17.76	0	0.00	17.85	8	96,195	0.01%
2022/03/15	21.1	17.69	51	17.84	17.80	-29.9	95,878	-0.03%
2022/03/14	21.6	17.46	2	17.58	17.55	19.6	95,870	0.02%
2022/03/11	37	17.51	9	17.54	17.50	28	96,277	0.03%
2022/03/10	82	17.72	9	17.67	17.70	73	96,520	0.08%
2022/03/09	14	17.11	53	17.01	17.05	-39	95,926	-0.04%
2022/03/08	88.3	16.97	148	17.01	16.95	-59.7	95,709	-0.06%	大賣/
2022/03/07	77.5	17.03	295.5	17.03	17.05	-218	94,838	-0.23%	大賣/鉅額交易
2022/03/04	53.8	18.01	23	17.96	17.90	30.8	92,986	0.03%
2022/03/03	23	18.45	2	18.40	18.45	21	91,649	0.02%
2022/03/02	134.6	18.47	19	18.28	18.40	115.6	92,395	0.13%	大買/鉅額交易
2022/03/01	64.1	18.78	58	18.86	18.75	6.1	91,081	0.01%
2022/02/25	120	18.79	19	18.76	18.95	101	90,730	0.11%	大買/鉅額交易
2022/02/24	106.5	18.90	471	18.99	18.85	-364.5	90,257	-0.40%	大買/大賣/鉅額交易
2022/02/23	16.1	19.34	9	19.35	19.35	7.1	88,904	0.01%
2022/02/22	54.1	19.30	4	19.31	19.40	50.1	90,191	0.06%
2022/02/21	32.9	19.46	10.5	19.56	19.60	22.4	91,665	0.02%
2022/02/18	30.3	19.45	45	19.50	19.50	-14.7	96,169	-0.02%
2022/02/17	4.1	19.42	42.5	19.38	19.35	-38.4	96,496	-0.04%
2022/02/16	47	19.34	11.9	19.31	19.30	35.1	97,777	0.04%
2022/02/15	14	19.21	6	19.34	19.15	8	100,508	0.01%
2022/02/14	85	19.08	10	19.20	19.20	75	100,398	0.07%
2022/02/11	17	19.24	17.2	19.26	19.30	-0.2	99,506	0.00%
2022/02/10	17	19.18	13.3	19.29	19.30	3.7	99,021	0.00%
2022/02/09	12.3	19.24	49.1	19.27	19.30	-36.8	98,611	-0.04%
2022/02/08	24	19.20	47.8	19.21	19.25	-23.8	98,050	-0.02%
2022/02/07	75.7	18.94	104.7	18.92	19.10	-28.9	96,860	-0.03%	大賣/
2022/01/26	54.5	18.18	9	18.20	18.20	45.5	94,430	0.05%
2022/01/25	20.7	18.13	31	18.15	18.20	-10.3	93,985	-0.01%
2022/01/24	108	18.01	51	18.06	18.45	57	93,199	0.06%	大買/
2022/01/21	61.2	18.43	79	18.28	18.40	-17.8	91,776	-0.02%
2022/01/20	76.7	18.63	15	18.61	18.75	61.7	90,155	0.07%
2022/01/19	62.5	18.93	16.4	19.08	18.85	46.1	88,874	0.05%
2022/01/18	8.4	18.92	48.8	19.01	19.10	-40.4	87,706	-0.05%
2022/01/17	25.1	18.85	33.7	18.99	18.90	-8.6	86,585	-0.01%
2022/01/14	134.3	19.02	152	18.84	18.85	-17.7	84,692	-0.02%	大買/大賣/
2022/01/13	80.5	18.47	60	18.59	18.65	20.5	81,356	0.03%
2022/01/12	87.7	18.44	78	18.43	18.45	9.7	79,413	0.01%
2022/01/11	134	18.05	156	17.87	18.25	-22	76,726	-0.03%	大買/大賣/
2022/01/10	2	17.25	6	17.27	17.35	-4	73,683	-0.01%
2022/01/07	11	17.32	12	17.30	17.30	-1	73,695	0.00%
2022/01/06	3.7	17.15	0	0.00	17.25	3.7	73,345	0.01%
2022/01/05	6.2	17.22	10.8	17.24	17.20	-4.6	73,189	-0.01%
2022/01/04	8.6	17.07	10	17.10	17.10	-1.4	73,110	0.00%
2022/01/03	83.9	17.16	30	17.10	17.15	53.9	72,981	0.07%
2021/12/30	60.6	17.51	126.6	17.46	17.50	-66.1	71,626	-0.09%	大賣/
2021/12/29	46	17.57	24	17.47	17.60	22	70,492	0.03%
2021/12/28	128.4	16.99	24	17.01	17.10	104.4	69,355	0.15%	大買/鉅額交易
2021/12/27	4.5	16.88	30	16.89	16.90	-25.5	68,922	-0.04%
2021/12/24	2	16.80	4	16.89	16.85	-2	69,645	0.00%
2021/12/23	2	16.63	0	0.00	16.70	2	69,265	0.00%
2021/12/22	17.2	16.56	0.4	16.65	16.65	16.8	68,755	0.02%
2021/12/21	3.7	16.58	0	0.00	16.60	3.7	67,626	0.01%
2021/12/20	27	16.65	2	16.63	16.55	25	67,018	0.04%
2021/12/17	127	16.84	57.4	16.87	16.85	69.6	65,735	0.11%	大買/
2021/12/16	29	16.48	13	16.52	16.50	16	62,859	0.03%
2021/12/15	11.2	16.56	0	0.00	16.55	11.2	63,353	0.02%
2021/12/14	62	16.49	2.7	16.51	16.60	59.3	64,095	0.09%
2021/12/13	13	16.62	1.2	16.69	16.65	11.8	65,341	0.02%
2021/12/10	2	16.65	27	16.69	16.60	-25	65,336	-0.04%
2021/12/09	14	16.52	3	16.63	16.65	11	66,257	0.02%
2021/12/08	12	16.58	1	16.65	16.50	11	66,982	0.02%
2021/12/07	7	16.65	2	16.70	16.70	5	66,222	0.01%
2021/12/06	4.1	16.37	1	16.40	16.45	3.1	65,707	0.00%
2021/12/03	15	16.42	11	16.41	16.35	4	65,448	0.01%
2021/12/02	53	16.12	1	16.10	16.15	52	65,049	0.08%
2021/12/01	41.2	16.15	1	16.15	16.25	40.2	64,906	0.06%
2021/11/30	16.1	16.20	11	16.26	16.40	5.1	64,479	0.01%
2021/11/29	28.5	16.01	3	16.22	16.20	25.5	64,003	0.04%
2021/11/26	49	16.46	0	0.00	16.35	49	63,263	0.08%
2021/11/25	24	16.65	15	16.68	16.80	9	62,823	0.01%
2021/11/24	73	16.88	2	16.93	16.80	71	63,421	0.11%
2021/11/23	1.1	16.71	16	16.76	16.80	-14.9	62,961	-0.02%
2021/11/22	40.8	16.69	6	16.73	16.70	34.8	62,204	0.06%
2021/11/19	22	16.80	11.3	16.88	16.85	10.8	61,861	0.02%
2021/11/18	29	17.18	33.4	17.08	17.10	-4.4	60,633	-0.01%
2021/11/17	140	16.45	49.5	16.73	16.95	90.5	58,267	0.16%	大買/
2021/11/16	38.2	15.46	1	15.40	15.65	37.2	54,411	0.07%
2021/11/15	116.3	15.65	0	15.60	15.60	116.3	54,942	0.21%	大買/鉅額交易
2021/11/12	65.1	14.88	124.1	15.11	15.30	-59.1	53,620	-0.11%	大賣/
2021/11/11	23.5	14.47	14	14.59	14.50	9.5	51,294	0.02%
2021/11/10	12	14.30	1	14.35	14.35	11	53,352	0.02%
2021/11/09	18	14.30	0	0.00	14.30	18	56,846	0.03%
2021/11/08	7	14.29	5	14.25	14.30	2	57,001	0.00%
2021/11/05	2	14.15	15	14.15	14.15	-13	58,065	-0.02%
2021/11/04	6	14.24	4.8	14.19	14.15	1.2	59,407	0.00%
2021/11/02	3	14.10	0	0.00	14.15	3	61,236	0.00%
2021/11/01	0	0.00	3	14.15	14.10	-3	61,653	0.00%
2021/10/29	5	14.24	0.2	14.20	14.20	4.8	61,686	0.01%
2021/10/28	6	14.28	2	14.25	14.35	4	61,681	0.01%
2021/10/27	1	14.30	5	14.28	14.30	-4	61,901	-0.01%
2021/10/26	3	14.15	6	14.28	14.30	-3	62,189	0.00%
2021/10/25	0	0.00	172	14.11	14.15	-172	62,115	-0.28%	大賣/鉅額交易
2021/10/22	10	14.10	5	14.15	14.15	5	63,530	0.01%
2021/10/21	5.1	14.15	5	14.16	14.15	0.1	64,559	0.00%
2021/10/20	9.1	14.12	0	0.00	14.15	9.1	64,956	0.01%
2021/10/19	8	14.23	2	14.25	14.25	6	65,046	0.01%
2021/10/18	69.2	14.26	10	14.20	14.20	59.2	65,164	0.09%
2021/10/15	0	0.00	40	14.10	14.10	-40	65,357	-0.06%
2021/10/14	13	14.01	0	0.00	14.00	13	66,634	0.02%
2021/10/13	5	14.10	0	0.00	14.10	5	68,350	0.01%
2021/10/12	6	14.07	0	0.00	14.20	6	70,419	0.01%
2021/10/08	0.1	14.15	7	14.05	14.15	-6.9	70,965	-0.01%
2021/10/07	2	14.10	10.2	14.15	14.10	-8.2	71,561	-0.01%
2021/10/06	2	13.90	0	0.00	14.00	2	72,631	0.00%
2021/10/05	22	13.90	0	0.00	13.95	22	73,764	0.03%
2021/10/04	6	13.93	0	0.00	13.90	6	74,530	0.01%
2021/10/01	23.1	13.96	52	13.95	14.00	-28.9	76,499	-0.04%
2021/09/30	112	14.01	110	14.20	14.20	2	76,853	0.00%	大買/大賣/
2021/09/29	4	14.00	0	0.00	14.05	4	77,139	0.01%
2021/09/28	2	14.20	0	0.00	14.20	2	77,236	0.00%
2021/09/27	0	0.00	4	14.20	14.20	-4	77,492	-0.01%
2021/09/24	7	14.06	0	0.00	14.10	7	77,668	0.01%
2021/09/23	5	14.10	0	0.00	14.10	5	77,779	0.01%
2021/09/22	57.1	13.95	0	0.00	14.10	57.1	78,426	0.07%
2021/09/17	4	14.35	2	14.45	14.25	2	78,310	0.00%
2021/09/16	0.2	14.50	52	14.54	14.50	-51.8	77,892	-0.07%
2021/09/15	0	0.00	11	14.28	14.35	-11	76,980	-0.01%
2021/09/14	2	14.15	32	14.26	14.30	-30	78,401	-0.04%
2021/09/13	11	14.05	24	14.10	14.10	-13	80,629	-0.02%
2021/09/10	1.1	13.81	8	13.85	13.90	-6.9	80,610	-0.01%
2021/09/09	10	13.75	0	0.00	13.80	10	81,822	0.01%
2021/09/08	6	13.71	1	13.80	13.75	5	81,808	0.01%
2021/09/07	2	13.70	5	13.85	13.85	-3	81,940	0.00%
2021/09/06	21	13.85	0	0.00	13.80	21	81,919	0.03%
2021/09/03	6	13.86	0	0.00	13.95	6	81,961	0.01%
2021/09/02	35	13.85	0	0.00	13.75	35	82,377	0.04%
2021/09/01	5	14.10	0	0.00	14.10	5	81,731	0.01%
2021/08/31	88	13.95	3	14.10	14.20	85	81,436	0.10%
2021/08/30	11	14.05	17	14.04	14.20	-6	81,177	-0.01%
2021/08/27	343	13.66	669.5	13.70	13.80	-326.5	80,857	-0.40%	大買/大賣/鉅額交易
2021/08/25	4	13.56	13	13.56	13.65	-9	81,508	-0.01%
2021/08/23	24.1	13.28	0	0.00	13.35	24.1	82,123	0.03%
2021/08/20	6	13.13	1	12.95	13.15	5	82,382	0.01%
2021/08/19	12	13.34	4	13.41	13.20	8	82,509	0.01%
2021/08/18	337.1	13.55	7	13.50	13.60	330.1	81,570	0.40%	大買/鉅額交易
2021/08/17	14.2	13.54	33	13.62	13.65	-18.9	81,339	-0.02%
2021/08/16	46	13.81	9	13.68	13.70	37	80,832	0.05%
2021/08/13	42	14.36	120	14.21	14.30	-78	78,735	-0.10%	大賣/
2021/08/12	16	13.93	7	13.91	13.85	9	76,171	0.01%
2021/08/11	22	13.96	40	13.93	13.90	-18	77,421	-0.02%
2021/08/10	7	13.76	6	13.78	13.85	1	79,013	0.00%
2021/08/09	41	14.15	0	0.00	14.15	41	81,499	0.05%
2021/08/06	9.1	14.23	8	14.28	14.25	1.1	82,427	0.00%
2021/08/05	104	14.25	101	14.25	14.25	3	84,791	0.00%	大買/大賣/
2021/08/04	18	14.21	0	0.00	14.25	18	90,808	0.02%
2021/08/03	3	14.13	3	14.20	14.20	0	95,849	0.00%
2021/08/02	202	14.20	202	14.20	14.20	0	98,894	0.00%	大買/大賣/
2021/07/30	4	14.10	333	14.15	14.10	-329	99,430	-0.33%	大賣/鉅額交易
2021/07/29	3	13.98	5	13.95	14.10	-2	100,379	0.00%
2021/07/28	348	13.61	9.5	13.72	13.85	338.5	102,409	0.33%	大買/鉅額交易
2021/07/27	10	14.02	4.6	14.06	13.95	5.4	106,150	0.01%
2021/07/26	65	14.36	10	14.62	14.25	55	107,347	0.05%
2021/07/23	6	14.35	9	14.36	14.40	-3	109,081	0.00%
2021/07/22	65	14.20	6	14.15	14.20	59	111,678	0.05%
2021/07/21	21	14.10	13	14.13	14.10	8	114,878	0.01%
2021/07/20	34	14.12	7	14.15	14.15	27	120,639	0.02%
2021/07/19	50	14.63	19	14.65	14.45	31	121,839	0.03%
2021/07/16	23	14.54	22	14.54	14.70	1	123,822	0.00%
2021/07/15	73	14.20	8	14.17	14.20	65	122,551	0.05%
2021/07/14	0	0.00	13	13.94	13.95	-13	122,986	-0.01%
2021/07/13	8	13.86	7	13.87	13.80	1	124,648	0.00%
2021/07/12	46	14.10	9	14.07	13.95	37	124,581	0.03%
2021/07/09	2.6	13.68	61	13.85	13.70	-58.4	124,502	-0.05%
2021/07/08	21.5	13.87	83	13.92	13.95	-61.5	124,941	-0.05%
2021/07/07	56	13.50	62	13.47	13.50	-6	124,426	0.00%
2021/07/06	4.1	13.30	11	13.30	13.30	-6.9	126,833	-0.01%
2021/07/05	0	0.00	104	13.25	13.25	-104	126,659	-0.08%	大賣/鉅額交易
2021/07/02	0	0.00	12	13.06	13.15	-12	126,296	-0.01%
2021/07/01	1	13.05	14	13.06	13.05	-13	126,328	-0.01%
2021/06/30	14	13.11	3	13.15	13.15	11	126,167	0.01%
2021/06/29	1	13.00	26	13.00	13.00	-25	126,127	-0.02%
2021/06/28	11	13.11	147	13.24	13.20	-136	125,824	-0.11%	大賣/鉅額交易
2021/06/25	20	12.90	25	12.96	12.95	-5	125,374	0.00%
2021/06/24	5	12.90	451.3	12.85	12.80	-446.3	125,396	-0.36%	大賣/鉅額交易
2021/06/23	37	12.85	8.5	12.90	12.85	28.5	126,305	0.02%
2021/06/22	7.5	12.62	62	12.71	12.65	-54.5	126,230	-0.04%
2021/06/21	6	12.20	0	0.00	12.15	6	123,178	0.00%
2021/06/18	18	12.30	0	0.00	12.25	18	122,899	0.01%
2021/06/17	1	12.25	3	12.40	12.45	-2	122,509	0.00%
2021/06/16	3	12.30	6	12.30	12.35	-3	124,544	0.00%
2021/06/15	10.5	12.38	1	12.35	12.40	9.5	124,700	0.01%
2021/06/11	0	0.00	5	12.46	12.50	-5	124,890	0.00%
2021/06/10	8.5	12.37	0	0.00	12.45	8.5	125,395	0.01%
2021/06/09	0	0.00	2	12.43	12.45	-2	126,284	0.00%
2021/06/08	0	0.00	2	12.50	12.55	-2	126,469	0.00%
2021/06/07	8	12.46	3	12.48	12.50	5	128,135	0.00%
2021/06/04	8	12.59	16	12.60	12.65	-8	128,650	-0.01%
2021/06/03	4	12.68	11	12.85	12.70	-7	129,597	-0.01%
2021/06/02	20	12.76	10	12.69	12.75	10	130,004	0.01%
2021/06/01	10	12.60	46	12.58	12.60	-36	129,273	-0.03%
2021/05/31	8	12.40	563.9	12.45	12.45	-555.9	129,332	-0.43%	大賣/鉅額交易
2021/05/28	3	12.32	124	12.32	12.30	-121	128,901	-0.09%	大賣/鉅額交易
2021/05/27	15	12.07	3	12.05	12.10	12	128,298	0.01%
2021/05/26	0	0.00	8	12.18	12.20	-8	128,177	-0.01%
2021/05/25	2	12.13	21	12.15	12.10	-19	128,520	-0.01%
2021/05/24	240	11.99	45	12.00	12.05	195	128,334	0.15%	大買/鉅額交易
2021/05/21	0	0.00	13	12.00	12.05	-13	128,303	-0.01%
2021/05/20	5.2	11.81	2	11.85	11.85	3.2	127,584	0.00%
2021/05/19	13	11.92	17	11.95	11.95	-4	126,812	0.00%
2021/05/18	14	11.86	59	11.98	12.10	-45	125,810	-0.04%
2021/05/17	84	11.38	48	11.63	11.20	36	123,704	0.03%
2021/05/14	103	12.18	15	12.02	12.10	88	119,729	0.07%	大買/
2021/05/13	26	12.23	7.3	12.12	12.10	18.7	117,481	0.02%
2021/05/12	494	12.59	3,655	12.34	12.40	-3,161	114,416	-2.76%	大買/大賣/鉅額交易
2021/05/11	734	13.05	44.4	13.32	13.00	689.6	108,102	0.64%	大買/鉅額交易
2021/05/10	669	13.18	551	13.35	13.35	118	102,931	0.11%	大買/大賣/鉅額交易
2021/05/07	8	12.74	4	12.80	12.85	4	100,112	0.00%
2021/05/06	27	12.68	23	12.69	12.75	4	99,754	0.00%
2021/05/05	2,543	12.53	29	12.70	12.60	2,514	98,452	2.55%	大買/鉅額交易
2021/05/04	79.5	12.40	120.6	12.40	12.35	-41.1	96,151	-0.04%	大賣/
2021/05/03	30	13.02	7	13.03	13.00	23	91,250	0.03%
2021/04/29	53	13.05	11	13.04	13.05	42	89,321	0.05%
2021/04/28	117.5	13.21	11	13.12	13.15	106.5	86,923	0.12%	大買/鉅額交易
2021/04/27	32	13.35	46	13.31	13.45	-14	84,339	-0.02%
2021/04/26	175	13.02	148.5	13.24	13.50	26.5	80,862	0.03%	大買/大賣/
2021/04/23	17	11.95	40	12.17	12.30	-23	74,293	-0.03%
2021/04/22	49	12.04	79	12.03	11.85	-30	72,104	-0.04%
2021/04/21	46	11.67	4	11.71	11.75	42	68,469	0.06%
2021/04/20	67	11.81	5	11.94	11.80	62	68,119	0.09%
2021/04/19	56	11.63	87	11.67	11.80	-31	67,727	-0.05%
2021/04/16	19	11.24	4	11.20	11.25	15	67,623	0.02%
2021/04/15	16	11.17	20	11.20	11.25	-4	67,182	-0.01%
2021/04/14	49	11.01	10.1	11.00	11.05	38.9	66,270	0.06%
2021/04/13	110	11.16	5	11.05	11.05	105	65,355	0.16%	大買/鉅額交易
2021/04/12	78	11.10	40.5	11.03	11.15	37.5	63,818	0.06%
2021/04/09	15	10.36	1	10.35	10.40	14	60,551	0.02%
2021/04/08	6	10.40	0.3	10.40	10.40	5.7	60,532	0.01%
2021/04/07	11	10.40	3	10.42	10.45	8	61,313	0.01%
2021/04/06	63	10.50	1	10.45	10.45	62	61,136	0.10%
2021/04/01	501	10.48	193	10.55	10.50	308	60,829	0.51%	大買/大賣/鉅額交易
2021/03/31	201	10.40	14	10.42	10.50	187	60,761	0.31%	大買/鉅額交易
2021/03/30	46	10.40	40	10.39	10.40	6	61,195	0.01%
2021/03/29	21	10.50	13	10.46	10.50	8	61,482	0.01%
2021/03/26	9	10.60	33	10.55	10.50	-24	62,181	-0.04%
2021/03/25	107	10.49	23	10.32	10.50	84	62,038	0.14%	大買/
2021/03/24	3.5	10.19	6	10.20	10.20	-2.5	62,349	0.00%
2021/03/23	10	10.25	6	10.25	10.20	4	62,367	0.01%
2021/03/22	10	10.15	5.3	10.14	10.15	4.7	62,486	0.01%
2021/03/19	0	10.05	20.5	10.09	10.00	-20.5	62,256	-0.03%
2021/03/18	11	10.00	10	10.08	10.00	1	60,575	0.00%
2021/03/17	16	10.01	0	0.00	10.05	16	60,896	0.03%
2021/03/16	19	10.15	6	10.15	10.10	13	60,755	0.02%
2021/03/15	94	10.06	22.7	10.01	10.10	71.3	60,452	0.12%
2021/03/12	18	9.81	56	9.80	9.87	-38	59,766	-0.06%
2021/03/11	86	9.90	35	9.93	9.83	51	60,524	0.08%
2021/03/10	5	9.80	15	9.80	9.80	-10	59,580	-0.02%
2021/03/09	13	9.67	21	9.60	9.70	-8	58,773	-0.01%
2021/03/08	10	9.51	13	9.53	9.46	-3	57,704	-0.01%
2021/03/05	4	9.38	10	9.46	9.44	-6	57,289	-0.01%
2021/03/04	18	9.35	18	9.45	9.45	0	58,862	0.00%
2021/03/03	8	9.32	37	9.43	9.42	-29	58,451	-0.05%
2021/03/02	22.8	9.32	15.1	9.36	9.28	7.7	57,903	0.01%
2021/02/26	55	9.36	4	9.37	9.30	51	57,908	0.09%
2021/02/25	0	9.52	44	9.42	9.55	-44	56,837	-0.08%
2021/02/24	25.5	9.31	16	9.35	9.31	9.5	55,825	0.02%
2021/02/23	4	9.27	99.7	9.26	9.29	-95.7	55,424	-0.17%
2021/02/22	19	9.21	22	9.25	9.20	-3	54,947	-0.01%
2021/02/19	36	9.17	0	0.00	9.20	36	54,816	0.07%
2021/02/18	2	9.25	62	9.27	9.25	-60	54,667	-0.11%
2021/02/17	2	9.19	73	9.18	9.19	-71	54,240	-0.13%
2021/02/05	9	9.03	4	9.07	9.06	5	53,406	0.01%
2021/02/04	5	9.02	0	0.00	9.03	5	53,389	0.01%
2021/02/03	2	9.00	0	0.00	9.05	2	53,773	0.00%
2021/02/02	24	8.99	34	9.03	8.95	-10	53,969	-0.02%
2021/02/01	14	8.94	31	8.94	8.93	-17	53,717	-0.03%
2021/01/29	10	8.95	7	8.99	8.92	3	53,647	0.01%
2021/01/28	30	8.95	2	8.94	8.94	28	53,137	0.05%
2021/01/27	14	9.03	0	0.00	9.01	14	52,475	0.03%
2021/01/26	27	9.05	5	9.06	9.04	22	52,234	0.04%
2021/01/25	28.5	9.07	2	9.10	9.08	26.5	51,945	0.05%
2021/01/22	14	9.07	36	9.06	9.04	-22	51,816	-0.04%
2021/01/21	7	9.14	1	9.08	9.06	6	51,422	0.01%
2021/01/20	5	9.13	47	9.15	9.06	-42	51,121	-0.08%
2021/01/19	6	9.23	1	9.30	9.31	5	50,347	0.01%
2021/01/18	5	9.19	4	9.19	9.25	1	50,015	0.00%
2021/01/15	22	9.36	4	9.29	9.28	18	49,517	0.04%
2021/01/14	31	9.48	3	9.44	9.46	28	49,113	0.06%
2021/01/13	15	9.56	12	9.59	9.51	3	48,581	0.01%
2021/01/12	24	9.47	0	0.00	9.47	24	47,754	0.05%
2021/01/11	12	9.71	46	9.74	9.71	-34	46,504	-0.07%
2021/01/08	0	0.00	32	9.36	9.41	-32	44,014	-0.07%
2021/01/07	9	9.33	10	9.31	9.29	-1	43,079	0.00%
2021/01/06	0	0.00	89	9.32	9.28	-89	42,418	-0.21%
2021/01/05	12	9.22	12	9.22	9.24	0	41,546	0.00%
2021/01/04	24	9.25	0	0.00	9.24	24	41,129	0.06%
2020/12/31	48	9.30	13	9.37	9.30	35	40,631	0.09%
2020/12/30	16	9.34	82	9.35	9.38	-66	39,974	-0.17%
2020/12/29	0	0.00	12	9.20	9.18	-12	38,800	-0.03%
2020/12/28	18	9.17	1	9.17	9.17	17	38,423	0.04%
2020/12/25	20	9.23	5	9.28	9.20	15	38,192	0.04%
2020/12/24	0.5	9.20	0	0.00	9.22	0.5	37,695	0.00%
2020/12/23	20	9.03	3	9.19	9.19	17	36,409	0.05%
2020/12/22	1	9.12	2	9.16	9.05	-1	35,227	0.00%
2020/12/21	5	9.09	10	9.07	9.11	-5	34,095	-0.01%
2020/12/18	15	9.13	26	9.17	9.04	-11	32,588	-0.03%
2020/12/17	2	9.13	21	9.11	9.15	-19	30,533	-0.06%
2020/12/16	6	9.07	10	9.02	9.10	-4	29,857	-0.01%
2020/12/15	3	8.96	4	8.98	8.94	-1	29,180	0.00%
2020/12/14	1	9.05	21	9.07	9.06	-20	28,503	-0.07%
2020/12/11	14	9.08	27	9.04	9.07	-13	27,831	-0.05%
2020/12/10	5	8.95	25	8.96	8.96	-20	26,740	-0.07%
2020/12/09	51	8.89	7	8.88	8.90	44	26,316	0.17%
2020/12/08	28	9.03	6	9.00	8.95	22	25,947	0.08%
2020/12/07	19	9.13	49	9.15	9.13	-30	25,171	-0.12%
2020/12/04	3	8.96	3	8.99	9.00	0	23,819	0.00%
2020/12/03	14	8.92	24	8.90	8.92	-10	22,879	-0.04%
2020/12/02	2	8.84	2	8.91	8.93	0	22,440	0.00%
2020/12/01	7	8.84	0	0.00	8.88	7	21,754	0.03%
2020/11/30	16	8.89	2	8.92	8.92	14	21,563	0.06%
2020/11/27	1	8.71	13	8.72	8.74	-12	19,732	-0.06%
2020/11/26	0	0.00	10	8.70	8.71	-10	19,422	-0.05%
2020/11/25	0	8.68	3	8.68	8.68	-3	19,619	-0.02%
2020/11/24	0.6	8.66	2	8.69	8.69	-1.4	19,222	-0.01%
2020/11/23	1	8.64	7	8.68	8.68	-6	19,056	-0.03%
2020/11/20	16.7	8.63	1	8.64	8.64	15.7	18,889	0.08%
2020/11/19	5	8.67	0	0.00	8.69	5	18,794	0.03%
2020/11/18	2	8.70	4	8.72	8.72	-2	18,609	-0.01%
2020/11/17	2	8.64	11	8.67	8.66	-9	18,466	-0.05%
2020/11/16	1	8.66	24	8.68	8.68	-23	18,839	-0.12%
2020/11/13	17	8.62	3	8.64	8.64	14	18,914	0.07%
2020/11/12	25	8.64	0	0.00	8.69	25	18,904	0.13%
2020/11/11	0	0.00	14	8.76	8.79	-14	18,722	-0.07%
2020/11/10	0	0.00	11	8.72	8.67	-11	18,183	-0.06%
2020/11/09	98	8.61	12	8.65	8.62	86	17,793	0.48%
2020/11/06	20	8.54	8	8.58	8.58	12	17,608	0.07%
2020/11/05	0	0.00	8	8.58	8.52	-8	17,546	-0.05%
2020/11/04	20	8.49	0	0.00	8.49	20	17,619	0.11%
2020/11/03	0	0.00	5	8.51	8.53	-5	17,807	-0.03%
2020/11/02	0	0.00	10	8.45	8.46	-10	17,998	-0.06%
2020/10/30	18	8.39	0	0.00	8.38	18	18,094	0.10%
2020/10/29	8	8.41	4	8.44	8.44	4	17,946	0.02%
2020/10/28	2	8.47	2	8.50	8.50	0	17,975	0.00%
2020/10/27	0.6	8.52	4	8.52	8.52	-3.4	18,143	-0.02%
2020/10/26	9	8.52	7	8.55	8.53	2	18,447	0.01%
2020/10/23	28	8.46	12	8.51	8.47	16	18,589	0.09%
2020/10/22	11	8.45	4	8.52	8.44	7	18,859	0.04%
2020/10/20	6	8.46	5	8.49	8.49	1	19,061	0.01%
2020/10/19	10	8.52	15	8.51	8.50	-5	19,162	-0.03%
2020/10/15	9	8.44	10	8.43	8.42	-1	19,745	-0.01%
2020/10/14	4	8.50	0	0.00	8.47	4	19,782	0.02%
2020/10/13	5	8.48	0	0.00	8.50	5	19,956	0.03%
2020/10/12	12	8.55	0	0.00	8.55	12	20,127	0.06%
2020/10/08	0	0.00	9	8.60	8.60	-9	20,342	-0.04%
2020/10/07	6	8.54	4	8.59	8.55	2	20,568	0.01%
2020/10/06	6	8.49	14	8.58	8.61	-8	20,790	-0.04%
2020/10/05	11	8.52	4	8.59	8.45	7	21,102	0.03%
2020/09/30	3	8.51	0	0.00	8.51	3	21,654	0.01%
2020/09/29	0	0.00	11	8.49	8.51	-11	21,984	-0.05%
2020/09/28	3	8.38	8	8.40	8.41	-5	22,689	-0.02%
2020/09/25	10.6	8.28	33	8.30	8.33	-22.4	24,011	-0.09%
2020/09/24	9	8.26	0	0.00	8.21	9	25,377	0.04%
2020/09/23	3	8.43	3	8.46	8.46	0	25,610	0.00%
2020/09/22	10	8.53	13	8.51	8.50	-3	26,012	-0.01%
2020/09/21	20	8.64	38	8.66	8.61	-18	26,180	-0.07%
2020/09/18	4	8.65	3	8.73	8.65	1	26,412	0.00%
2020/09/17	13	8.71	3	8.70	8.70	10	26,146	0.04%
2020/09/16	15	8.72	16	8.74	8.74	-1	26,213	0.00%
2020/09/15	28	8.75	0	0.00	8.75	28	26,226	0.11%
2020/09/14	2	8.79	0	0.00	8.77	2	26,778	0.01%
2020/09/11	6	8.73	63	8.75	8.77	-57	26,860	-0.21%
2020/09/10	8	8.70	14	8.69	8.70	-6	26,718	-0.02%
2020/09/09	7	8.56	4	8.60	8.60	3	26,769	0.01%
2020/09/08	0	0.00	2	8.67	8.66	-2	27,064	-0.01%
2020/09/07	6	8.59	11	8.64	8.62	-5	27,362	-0.02%
2020/09/04	5	8.55	5	8.61	8.58	0	27,860	0.00%
2020/09/03	5.1	8.61	20	8.65	8.59	-14.9	27,964	-0.05%
2020/09/02	29	8.55	4	8.58	8.57	25	27,849	0.09%
2020/09/01	0	0.00	33	8.62	8.60	-33	28,084	-0.12%
2020/08/31	0	0.00	26	8.66	8.54	-26	28,148	-0.09%
2020/08/28	0	0.00	26	8.63	8.61	-26	28,056	-0.09%
2020/08/27	24	8.55	0	0.00	8.57	24	28,494	0.08%
2020/08/26	12	8.55	4	8.62	8.58	8	28,682	0.03%
2020/08/25	4	8.60	24	8.61	8.58	-20	29,029	-0.07%
2020/08/24	30.6	8.52	15	8.55	8.53	15.6	29,425	0.05%
2020/08/21	7	8.51	52	8.55	8.56	-45	29,646	-0.15%
2020/08/20	82	8.49	3	8.42	8.41	79	29,657	0.27%
2020/08/19	22	8.66	4	8.73	8.65	18	29,248	0.06%
2020/08/18	7	8.67	0	0.00	8.67	7	29,074	0.02%
2020/08/17	3	8.66	20	8.67	8.70	-17	29,196	-0.06%
2020/08/14	16	8.64	4	8.67	8.66	12	29,191	0.04%
2020/08/13	16	8.66	0	0.00	8.68	16	29,262	0.05%
2020/08/12	11	8.67	3	8.68	8.68	8	29,449	0.03%
2020/08/11	32	8.69	0	0.00	8.68	32	29,567	0.11%
2020/08/10	0	0.00	32	8.73	8.72	-32	29,663	-0.11%
2020/08/07	10	8.62	0	0.00	8.66	10	29,659	0.03%
2020/08/06	4	8.66	12	8.71	8.71	-8	29,540	-0.03%
2020/08/05	5	8.64	7	8.66	8.63	-2	29,537	-0.01%
2020/08/04	0	0.00	33	8.62	8.58	-33	29,689	-0.11%
2020/08/03	1	8.60	2	8.59	8.53	-1	29,707	0.00%
2020/07/30	14	8.64	0	0.00	8.66	14	29,583	0.05%
2020/07/29	0	0.00	2	8.76	8.75	-2	29,487	-0.01%
2020/07/28	0	0.00	27	8.58	8.59	-27	29,815	-0.09%
2020/07/27	12	8.70	1	8.70	8.61	11	30,109	0.04%
2020/07/24	46.6	8.76	10	8.78	8.75	36.6	30,314	0.12%
2020/07/23	5	8.83	4	8.89	8.86	1	30,505	0.00%
2020/07/22	9	8.87	43	8.87	8.90	-34	30,663	-0.11%
2020/07/21	18	8.90	0	0.00	8.85	18	30,465	0.06%
2020/07/20	3	8.90	7	8.93	8.94	-4	30,241	-0.01%
2020/07/17	0	0.00	4	8.93	8.91	-4	30,297	-0.01%
2020/07/16	12	8.87	17	8.91	8.87	-5	30,725	-0.02%
2020/07/15	11	8.85	5	8.89	8.86	6	30,708	0.02%
2020/07/14	0	0.00	19.8	8.90	8.88	-19.8	30,875	-0.06%
2020/07/13	3	8.79	12	8.79	8.81	-9	31,115	-0.03%
2020/07/10	11	8.74	17.3	8.76	8.75	-6.3	31,523	-0.02%
2020/07/09	31	8.88	3	8.83	8.83	28	31,610	0.09%
2020/07/08	13	8.92	3	8.92	8.92	10	31,802	0.03%
2020/07/07	28	8.96	1	8.95	8.94	27	31,687	0.09%
2020/07/06	9	9.03	13	9.03	9.04	-4	31,066	-0.01%
2020/07/03	42	9.47	3	9.47	9.47	39	29,825	0.13%
2020/07/02	46	9.46	0	0.00	9.48	46	28,526	0.16%
2020/07/01	0	0.00	18	9.49	9.48	-18	28,038	-0.06%
2020/06/30	0	0.00	29	9.43	9.46	-29	27,582	-0.11%
2020/06/29	13	9.35	13	9.35	9.37	0	27,984	0.00%
2020/06/24	6.5	9.35	8	9.42	9.34	-1.5	27,915	-0.01%
2020/06/23	4	9.30	27	9.35	9.33	-23	28,234	-0.08%
2020/06/22	17	9.27	0	0.00	9.32	17	28,295	0.06%
2020/06/19	27	9.28	0	0.00	9.26	27	28,847	0.09%
2020/06/18	22	9.35	23	9.37	9.40	-1	28,729	0.00%
2020/06/17	12	9.37	17	9.41	9.40	-5	28,912	-0.02%
2020/06/16	12	9.37	2	9.37	9.39	10	29,766	0.03%
2020/06/15	13	9.25	36	9.35	9.27	-23	31,261	-0.07%
2020/06/12	11	9.08	18	9.13	9.16	-7	31,650	-0.02%
2020/06/11	96	9.37	26	9.42	9.20	70	32,027	0.22%
2020/06/10	20	9.45	8	9.45	9.47	12	31,963	0.04%
2020/06/09	11	9.51	12	9.49	9.48	-1	33,030	0.00%
2020/06/08	9	9.47	7	9.47	9.49	2	33,656	0.01%
2020/06/05	5	9.38	4	9.37	9.40	1	33,743	0.00%
2020/06/04	9	9.36	37	9.34	9.36	-28	34,278	-0.08%
2020/06/03	10	9.27	20	9.24	9.30	-10	34,614	-0.03%
2020/06/02	12	9.15	2	9.16	9.14	10	34,369	0.03%
2020/06/01	4	9.11	1	9.15	9.11	3	34,332	0.01%
2020/05/28	6	9.03	5	9.08	9.00	1	33,815	0.00%
2020/05/27	5	9.05	30	9.06	9.07	-25	33,948	-0.07%
2020/05/26	10	9.04	11	9.06	9.02	-1	34,214	0.00%
2020/05/25	5.6	8.93	2	8.95	8.97	3.6	34,322	0.01%
2020/05/22	17	8.96	0	0.00	8.93	17	34,457	0.05%
2020/05/21	5	9.01	1	9.02	9.01	4	34,522	0.01%
2020/05/20	1	9.01	0	0.00	9.02	1	34,534	0.00%
2020/05/19	0.6	9.00	0	0.00	9.00	0.6	34,542	0.00%
2020/05/18	14	8.97	4	8.90	8.95	10	34,373	0.03%
2020/05/15	4	8.97	30	8.93	8.95	-26	34,217	-0.08%
2020/05/14	8	9.00	0	0.00	8.99	8	34,006	0.02%
2020/05/13	5	9.04	0	0.00	9.04	5	33,834	0.01%
2020/05/12	11	9.03	10	9.01	9.04	1	33,932	0.00%
2020/05/11	6	9.10	30	9.11	9.10	-24	33,846	-0.07%
2020/05/08	0	0.00	23	9.03	8.98	-23	33,671	-0.07%
2020/05/06	3	8.84	3	8.94	8.90	0	33,670	0.00%
2020/05/05	4	8.93	10	8.98	8.92	-6	33,636	-0.02%
2020/05/04	30	8.82	4	8.91	8.93	26	33,672	0.08%
2020/04/30	2	9.08	21	9.08	9.06	-19	33,466	-0.06%
2020/04/29	15	8.86	27	8.92	8.98	-12	33,376	-0.04%
2020/04/28	21	8.68	6	8.73	8.76	15	33,328	0.05%
2020/04/27	0.6	8.60	17	8.58	8.58	-16.4	34,140	-0.05%
2020/04/24	2	8.40	2	8.40	8.40	0	34,012	0.00%
2020/04/23	1	8.37	5	8.43	8.43	-4	34,060	-0.01%
2020/04/22	11	8.32	0	0.00	8.39	11	33,930	0.03%
2020/04/21	11	8.45	10	8.35	8.36	1	33,923	0.00%
2020/04/20	6	8.57	56	8.60	8.56	-50	33,551	-0.15%
2020/04/17	7	8.61	77.9	8.71	8.60	-70.9	33,599	-0.21%
2020/04/16	26	8.56	10	8.54	8.51	16	33,464	0.05%
2020/04/15	3	8.64	43	8.62	8.66	-40	33,094	-0.12%
2020/04/14	3	8.39	4	8.49	8.51	-1	32,751	0.00%
2020/04/13	13	8.32	6	8.32	8.35	7	32,360	0.02%
2020/04/10	0	0.00	29	8.08	8.13	-29	31,789	-0.09%
2020/04/09	5	7.93	8	7.93	7.95	-3	31,596	-0.01%
2020/04/08	4	7.70	13	7.81	7.83	-9	31,500	-0.03%
2020/04/07	1	7.74	10	7.77	7.76	-9	31,386	-0.03%
2020/04/06	3	7.53	14	7.63	7.65	-11	31,416	-0.04%
2020/04/01	7	7.49	12	7.54	7.51	-5	31,248	-0.02%
2020/03/31	23	7.64	4	7.87	7.42	19	31,109	0.06%
2020/03/30	16	7.61	6	7.66	7.74	10	30,327	0.03%
2020/03/27	3	7.81	11	7.85	7.81	-8	30,076	-0.03%
2020/03/26	7	7.51	12	7.60	7.60	-5	29,712	-0.02%
2020/03/25	2	7.54	8	7.53	7.54	-6	29,961	-0.02%
2020/03/24	24	7.28	27	7.30	7.26	-3	29,536	-0.01%
2020/03/23	19	7.02	60.3	7.01	7.01	-41.3	29,297	-0.14%
2020/03/20	23	7.25	68	7.15	7.35	-45	29,208	-0.15%
2020/03/19	82	7.20	1	6.99	6.90	81	28,477	0.28%
2020/03/18	24	7.55	8	7.54	7.50	16	27,654	0.06%
2020/03/17	47	7.69	10.2	7.64	7.60	36.8	27,212	0.14%
2020/03/16	22	8.06	46	8.09	7.93	-24	26,615	-0.09%
2020/03/13	76	7.95	7	7.98	8.29	69	26,174	0.26%
2020/03/12	38	8.67	10	8.72	8.56	28	24,977	0.11%
2020/03/11	13	9.00	3	8.97	8.97	10	24,337	0.04%
2020/03/10	30	8.97	0	0.00	9.00	30	24,120	0.12%
2020/03/09	19	9.06	1	9.05	9.03	18	23,767	0.08%
2020/03/06	7	9.22	20	9.21	9.18	-13	23,205	-0.06%
2020/03/05	1	9.35	6	9.35	9.36	-5	23,122	-0.02%
2020/03/04	1	9.24	52	9.25	9.26	-51	23,182	-0.22%
2020/03/03	0	0.00	13	9.20	9.17	-13	23,128	-0.06%
2020/03/02	21	9.03	0	0.00	9.10	21	23,074	0.09%
2020/02/27	8	9.18	0	0.00	9.16	8	23,444	0.03%
2020/02/26	10	9.19	6	9.23	9.21	4	23,176	0.02%
2020/02/25	20	9.24	6	9.23	9.24	14	23,013	0.06%
2020/02/24	6	9.27	0	0.00	9.30	6	23,082	0.03%
2020/02/21	4	9.37	0	0.00	9.36	4	22,923	0.02%
2020/02/20	1	9.43	30	9.44	9.41	-29	22,910	-0.13%
2020/02/19	0	0.00	23	9.43	9.41	-23	22,921	-0.10%
2020/02/18	0.5	9.37	1	9.37	9.37	-0.5	22,971	0.00%
2020/02/17	2	9.37	0	0.00	9.36	2	23,118	0.01%
2020/02/14	0	0.00	8	9.39	9.41	-8	23,340	-0.03%
2020/02/12	15	9.37	0	0.00	9.35	15	24,020	0.06%
2020/02/11	5	9.39	24	9.38	9.36	-19	24,391	-0.08%
2020/02/10	5	9.29	4	9.30	9.31	1	25,741	0.00%
2020/02/07	15	9.41	46	9.39	9.35	-31	26,401	-0.12%
2020/02/06	20.9	9.42	10	9.42	9.49	10.9	27,017	0.04%
2020/02/05	10	9.31	4	9.27	9.33	6	27,138	0.02%
2020/02/04	3	9.22	20	9.34	9.29	-17	27,028	-0.06%
2020/02/03	10	9.18	21	9.18	9.23	-11	27,101	-0.04%
2020/01/31	12	9.35	0	0.00	9.29	12	26,842	0.04%
2020/01/30	53	9.43	3	9.26	9.26	50	26,536	0.19%
2020/01/20	11	9.84	25	9.84	9.84	-14	25,320	-0.06%
2020/01/17	27.5	9.85	51	9.86	9.85	-23.5	25,290	-0.09%
2020/01/15	0	0.00	20	9.85	9.84	-20	25,653	-0.08%
2020/01/14	0	0.00	9	9.87	9.88	-9	25,665	-0.04%
2020/01/13	5	9.80	8	9.82	9.83	-3	25,487	-0.01%
2020/01/10	0	0.00	30	9.76	9.74	-30	25,698	-0.12%
2020/01/09	0	0.00	122	9.63	9.63	-122	25,855	-0.47%	大賣/鉅額交易
2020/01/08	7	9.57	17	9.57	9.56	-10	25,981	-0.04%
2020/01/07	1	9.65	9	9.67	9.65	-8	25,779	-0.03%
2020/01/06	6	9.67	0	0.00	9.65	6	25,811	0.02%
2020/01/03	23	9.73	7	9.76	9.76	16	25,773	0.06%
2020/01/02	12	9.72	0	0.00	9.72	12	25,819	0.05%
2019/12/31	3	9.74	5	9.74	9.73	-2	25,702	-0.01%
2019/12/30	25	9.76	0	0.00	9.72	25	25,617	0.10%
2019/12/27	24	9.79	0	0.00	9.79	24	25,536	0.09%
2019/12/26	3	9.79	0	0.00	9.79	3	25,435	0.01%
2019/12/25	25	9.80	0	0.00	9.81	25	25,467	0.10%
2019/12/24	4	9.82	0	0.00	9.81	4	25,460	0.02%
2019/12/23	12	9.82	6	9.81	9.87	6	25,535	0.02%
2019/12/20	14	9.83	10	9.85	9.81	4	25,509	0.02%
2019/12/19	1	9.85	0	0.00	9.89	1	25,067	0.00%
2019/12/18	8	9.89	3	9.90	9.90	5	24,854	0.02%
2019/12/17	0.5	9.88	17	9.90	9.93	-16.5	24,888	-0.07%
2019/12/16	26	9.87	13	9.90	9.81	13	24,640	0.05%
2019/12/13	27	9.90	24	9.90	9.91	3	24,391	0.01%
2019/12/12	15	9.77	55	9.72	9.77	-40	23,478	-0.17%
2019/12/11	23	9.67	37	9.70	9.69	-14	23,270	-0.06%
2019/12/10	15	9.66	0	0.00	9.66	15	23,292	0.06%
2019/12/09	10	9.66	0	0.00	9.66	10	23,321	0.04%
2019/12/06	0	0.00	8	9.67	9.65	-8	23,362	-0.03%
2019/12/05	0	0.00	13	9.64	9.62	-13	23,280	-0.06%
2019/12/04	24	9.55	8	9.55	9.58	16	23,074	0.07%
2019/12/03	16	9.61	3	9.62	9.62	13	22,973	0.06%
2019/12/02	15	9.65	92	9.68	9.66	-77	22,910	-0.34%
2019/11/29	58	9.74	16	9.71	9.71	42	22,714	0.18%
2019/11/28	18	9.81	4	9.81	9.80	14	22,477	0.06%
2019/11/27	11	9.83	4	9.82	9.82	7	22,536	0.03%
2019/11/26	5	9.89	0	0.00	9.87	5	22,388	0.02%
2019/11/25	3	9.85	19	9.91	9.92	-16	21,636	-0.07%
2019/11/22	0	0.00	31	9.81	9.88	-31	22,022	-0.14%
2019/11/21	18	9.79	2	9.79	9.78	16	21,968	0.07%
2019/11/20	19	9.85	0	0.00	9.87	19	21,685	0.09%
2019/11/19	0	9.86	0	0.00	9.92	0	21,566	0.00%
2019/11/18	23.5	9.89	3	9.90	9.90	20.5	21,519	0.10%
2019/11/15	0	0.00	1	9.86	9.90	-1	21,380	0.00%
2019/11/14	7	9.85	1	9.82	9.83	6	21,305	0.03%
2019/11/13	11	9.89	3	9.89	9.89	8	21,386	0.04%
2019/11/12	6	9.98	10	9.97	9.97	-4	21,254	-0.02%
2019/11/11	13	9.90	14	9.87	9.89	-1	21,061	0.00%
2019/11/08	0	0.00	23.2	10.05	10.00	-23.2	20,524	-0.11%
2019/11/07	63	10.08	18	10.14	10.10	45	20,082	0.22%
2019/11/06	31	9.90	17	9.97	9.94	14	18,601	0.08%
2019/11/05	19	9.81	5	9.85	9.86	14	18,098	0.08%
2019/11/04	2	9.64	8	9.61	9.65	-6	17,590	-0.03%
2019/11/01	0	0.00	4	9.54	9.54	-4	17,576	-0.02%
2019/10/31	5	9.57	9	9.57	9.50	-4	17,750	-0.02%
2019/10/30	0	0.00	9	9.52	9.53	-9	17,597	-0.05%
2019/10/29	9	9.46	0	0.00	9.48	9	17,591	0.05%
2019/10/28	2	9.50	57	9.49	9.50	-55	17,499	-0.31%
2019/10/25	31.1	9.49	0	0.00	9.47	31.1	17,436	0.18%
2019/10/24	5	9.54	32	9.52	9.54	-27	17,336	-0.16%
2019/10/23	20	9.40	2	9.41	9.41	18	17,087	0.11%
2019/10/22	0	0.00	2	9.49	9.49	-2	17,005	-0.01%
2019/10/21	6	9.45	0.1	9.45	9.45	5.9	16,986	0.03%
2019/10/18	0	9.42	0	0.00	9.47	0	16,897	0.00%
2019/10/17	0.6	9.42	15	9.45	9.46	-14.4	16,469	-0.09%
2019/10/16	0	0.00	4	9.29	9.34	-4	16,019	-0.02%
2019/10/15	2	9.25	0	0.00	9.24	2	16,026	0.01%
2019/10/14	0.1	9.27	37	9.23	9.27	-36.9	16,051	-0.23%
2019/10/09	41	9.15	15.3	9.13	9.11	25.7	15,930	0.16%
2019/10/08	0.5	9.19	7	9.25	9.20	-6.5	15,837	-0.04%
2019/10/07	9.8	9.15	0	0.00	9.15	9.8	15,905	0.06%
2019/10/04	1	9.19	14	9.18	9.17	-13	15,892	-0.08%
2019/10/03	5	9.15	3	9.16	9.14	2	15,974	0.01%
2019/10/02	6	9.26	6	9.27	9.25	0	15,890	0.00%
2019/10/01	12.5	9.24	4	9.29	9.29	8.5	15,899	0.05%
2019/09/27	3	9.28	4	9.24	9.24	-1	16,020	-0.01%
2019/09/26	10	9.35	1	9.31	9.31	9	16,324	0.06%
2019/09/25	1	9.31	2	9.34	9.34	-1	16,467	-0.01%
2019/09/24	4	9.38	0	0.00	9.37	4	16,455	0.02%
2019/09/23	0	0.00	2	9.40	9.39	-2	16,623	-0.01%
2019/09/20	2	9.38	0	0.00	9.37	2	16,873	0.01%
2019/09/19	20	9.39	0	0.00	9.42	20	16,626	0.12%
2019/09/18	56	9.43	10	9.42	9.42	46	16,719	0.28%
2019/09/17	4.5	9.40	0	0.00	9.45	4.5	16,676	0.03%
2019/09/16	10.1	9.43	1	9.45	9.44	9.1	16,935	0.05%
2019/09/12	3	9.43	13	9.44	9.44	-10	16,974	-0.06%
2019/09/11	0	0.00	11	9.40	9.40	-11	17,073	-0.06%
2019/09/10	0	0.00	4	9.36	9.39	-4	16,977	-0.02%
2019/09/09	1	9.24	4	9.34	9.32	-3	16,832	-0.02%
2019/09/06	4.5	9.21	0	0.00	9.25	4.5	16,853	0.03%
2019/09/05	0	0.00	15	9.23	9.28	-15	16,910	-0.09%
2019/09/04	0	0.00	25	9.15	9.15	-25	16,818	-0.15%
2019/09/03	8	9.08	0	0.00	9.07	8	16,907	0.05%
2019/09/02	0	9.12	6	9.13	9.13	-6	16,980	-0.04%
2019/08/30	10.5	9.03	36	9.06	9.09	-25.5	17,154	-0.15%
2019/08/29	9	8.99	7	8.99	8.99	2	17,126	0.01%
2019/08/27	1	9.00	3	9.01	8.96	-2	17,343	-0.01%
2019/08/26	0	0.00	114	9.01	9.00	-114	17,126	-0.67%	大賣/鉅額交易
2019/08/23	7	9.04	10	9.05	9.05	-3	17,253	-0.02%
2019/08/22	2	9.07	31	9.07	9.06	-29	17,462	-0.17%
2019/08/21	8	9.08	35	9.10	9.05	-27	19,290	-0.14%
2019/08/20	18	9.10	4	9.12	9.10	14	19,305	0.07%
2019/08/19	35	9.12	27	9.11	9.13	8	19,450	0.04%
2019/08/16	3	9.04	21	9.13	9.16	-18	19,725	-0.09%
2019/08/15	8	9.00	0	0.00	9.01	8	19,763	0.04%
2019/08/14	12.1	9.07	11	9.15	9.06	1.1	20,211	0.01%
2019/08/13	0	0.00	10	9.10	9.06	-10	20,299	-0.05%
2019/08/12	2	9.02	11	9.15	9.12	-9	20,643	-0.04%
2019/08/08	3	9.06	8	9.09	9.06	-5	20,972	-0.02%
2019/08/07	15	9.00	2	8.99	8.99	13	21,188	0.06%
2019/08/06	17	8.99	10	9.05	9.02	7	21,745	0.03%
2019/08/05	26	9.10	1	9.09	9.08	25	21,641	0.12%
2019/08/02	2	9.14	3	9.15	9.15	-1	21,731	0.00%
2019/08/01	8	9.23	0	0.00	9.22	8	22,011	0.04%
2019/07/31	0	0.00	0.2	9.29	9.28	-0.2	22,200	0.00%
2019/07/30	0	0.00	3	9.37	9.37	-3	22,246	-0.01%
2019/07/29	1	9.33	33.3	9.33	9.35	-32.3	22,397	-0.14%
2019/07/26	2	9.24	10	9.31	9.32	-8	22,450	-0.04%
2019/07/25	8	9.25	0	0.00	9.25	8	22,706	0.04%
2019/07/24	5	9.26	5	9.27	9.27	0	23,004	0.00%
2019/07/23	22	9.30	22	9.30	9.26	0	23,066	0.00%
2019/07/22	4	9.32	0	0.00	9.32	4	23,024	0.02%
2019/07/19	6	9.33	47	9.35	9.32	-41	23,094	-0.18%
2019/07/18	2	9.33	1	9.35	9.33	1	23,137	0.00%
2019/07/17	2.5	9.33	1	9.35	9.37	1.5	23,174	0.01%
2019/07/16	3	9.37	4	9.42	9.43	-1	22,952	0.00%
2019/07/15	6.1	9.40	2	9.40	9.40	4.1	22,868	0.02%
2019/07/12	3	9.42	0	0.00	9.41	3	23,187	0.01%
2019/07/11	14	9.42	45	9.45	9.48	-31	23,178	-0.13%
2019/07/10	4	9.28	2	9.30	9.29	2	23,037	0.01%
2019/07/09	14	9.28	2	9.28	9.28	12	23,142	0.05%
2019/07/08	5	9.30	0	0.00	9.33	5	23,172	0.02%
2019/07/05	0	0.00	2	9.32	9.32	-2	23,361	-0.01%
2019/07/04	35	9.31	30	9.33	9.32	5	23,841	0.02%
2019/07/03	10	9.52	12	9.52	9.50	-2	23,813	-0.01%
2019/07/02	18	9.52	60	9.52	9.55	-42	23,719	-0.18%
2019/07/01	3	9.50	18	9.53	9.50	-15	23,633	-0.06%
2019/06/28	15	9.49	0	0.00	9.47	15	23,650	0.06%
2019/06/27	10	9.50	7	9.54	9.50	3	23,736	0.01%
2019/06/26	14	9.48	0	0.00	9.50	14	24,068	0.06%
2019/06/25	2	9.50	16	9.52	9.54	-14	24,332	-0.06%
2019/06/24	1	9.49	18	9.51	9.53	-17	24,293	-0.07%
2019/06/21	26	9.46	0.1	9.46	9.46	25.9	24,438	0.11%
2019/06/20	26	9.51	3	9.51	9.50	23	24,298	0.09%
2019/06/19	2.8	9.39	40	9.44	9.47	-37.2	24,178	-0.15%
2019/06/18	15.6	9.35	6	9.36	9.36	9.6	24,121	0.04%
2019/06/17	0	0.00	20	9.33	9.31	-20	24,248	-0.08%
2019/06/14	3.1	9.27	5	9.35	9.27	-1.9	24,662	-0.01%
2019/06/13	10	9.28	0	0.00	9.27	10	24,631	0.04%
2019/06/12	22	9.32	3	9.34	9.37	19	25,001	0.08%
2019/06/11	40	9.44	4	9.44	9.43	36	25,018	0.14%
2019/06/10	6	9.51	0	0.00	9.53	6	24,867	0.02%
2019/06/06	0	0.00	21	9.42	9.45	-21	24,846	-0.08%
2019/06/05	6	9.32	18	9.35	9.33	-12	24,822	-0.05%
2019/06/04	0	0.00	2	9.31	9.30	-2	24,760	-0.01%
2019/06/03	2	9.22	0	0.00	9.25	2	24,647	0.01%
2019/05/31	8	9.24	12	9.28	9.30	-4	24,643	-0.02%
2019/05/30	5	9.18	9	9.21	9.24	-4	24,469	-0.02%
2019/05/29	13	9.12	8	9.12	9.10	5	24,505	0.02%
2019/05/28	0	0.00	10	9.22	9.14	-10	24,400	-0.04%
2019/05/27	8	9.22	1	9.18	9.23	7	22,768	0.03%
2019/05/24	19	9.18	4	9.21	9.20	15	22,801	0.07%
2019/05/23	16	9.18	17	9.17	9.20	-1	22,752	0.00%
2019/05/22	28	9.28	5	9.31	9.30	23	22,513	0.10%
2019/05/21	13	9.44	21	9.39	9.42	-8	22,425	-0.04%
2019/05/20	2.5	9.10	13	9.14	9.16	-10.5	21,915	-0.05%
2019/05/17	14	9.11	16	9.10	9.05	-2	21,729	-0.01%
2019/05/16	35	9.12	10	9.10	9.03	25	21,397	0.12%
2019/05/15	36	9.24	9	9.25	9.23	27	21,106	0.13%
2019/05/14	18	9.25	0	0.00	9.21	18	21,090	0.09%
2019/05/13	2.1	9.51	6	9.50	9.48	-3.9	20,271	-0.02%
2019/05/10	33	9.53	10	9.50	9.48	23	20,290	0.11%
2019/05/09	28	9.56	1	9.56	9.50	27	20,104	0.13%
2019/05/08	10	9.66	2	9.66	9.65	8	19,659	0.04%
2019/05/07	33	9.79	0	0.00	9.75	33	19,271	0.17%
2019/05/06	33	9.83	36	9.82	9.81	-3	19,210	-0.02%
2019/05/03	2	9.91	0	0.00	9.92	2	19,237	0.01%
2019/05/02	34	9.92	1	9.91	9.91	33	19,193	0.17%
2019/04/30	19	9.93	1	9.95	9.95	18	18,925	0.10%
2019/04/29	0	0.00	25	10.00	10.05	-25	18,540	-0.13%
2019/04/26	9	9.93	3	9.96	9.96	6	18,447	0.03%
2019/04/25	8	9.96	30	9.97	9.96	-22	18,460	-0.12%
2019/04/24	0	0.00	50	9.97	9.97	-50	18,421	-0.27%
2019/04/23	103.1	9.99	0	0.00	9.99	103.1	18,498	0.56%	大買/鉅額交易
2019/04/19	4	9.99	0	0.00	10.00	4	18,512	0.02%
2019/04/18	8	10.00	0	0.00	10.00	8	18,539	0.04%
2019/04/17	3.5	10.04	0	0.00	10.00	3.5	18,487	0.02%
2019/04/15	3.1	10.05	0.5	10.00	10.00	2.6	18,479	0.01%
2019/04/12	3.3	10.05	1	10.00	10.10	2.3	18,693	0.01%
2019/04/11	10	10.08	1	10.10	10.05	9	18,594	0.05%
2019/04/10	1	10.05	0	0.00	10.05	1	18,387	0.01%
2019/04/09	2	10.10	1	10.05	10.05	1	17,940	0.01%
2019/04/01	18	10.27	17	10.16	10.05	1	17,227	0.01%
2019/03/29	0	0.00	5	10.23	10.30	-5	16,867	-0.03%
2019/03/28	0	0.00	4	10.15	10.15	-4	16,524	-0.02%
2019/03/26	0	10.05	2	10.10	10.10	-2	16,401	-0.01%
2019/03/25	2	10.00	2	10.05	10.00	0	16,538	0.00%
2019/03/21	0	0.00	2	10.20	10.20	-2	16,388	-0.01%
2019/03/20	0	0.00	5	10.19	10.20	-5	16,230	-0.03%
2019/03/19	0	0.00	6	10.17	10.15	-6	16,204	-0.04%
2019/03/18	0.5	10.10	2	10.05	10.10	-1.5	15,988	-0.01%
2019/03/15	0	0.00	6	10.01	10.05	-6	16,111	-0.04%
2019/03/14	4	9.96	0	0.00	9.95	4	15,711	0.03%
2019/03/13	2.1	9.99	13	10.00	10.00	-10.9	15,829	-0.07%
2019/03/12	0.3	9.99	21	9.98	9.99	-20.7	15,957	-0.13%
2019/03/11	13	9.91	4	9.97	9.90	9	16,141	0.06%
2019/03/08	28	9.91	0	0.00	9.92	28	16,271	0.17%
2019/03/07	0	0.00	2	9.93	9.95	-2	17,306	-0.01%
2019/03/06	21	9.92	50	9.91	9.91	-29	17,429	-0.17%
2019/03/05	23	9.92	0	0.00	9.90	23	17,481	0.13%
2019/03/04	48	9.91	0	0.00	9.94	48	17,435	0.28%
2019/02/27	1	9.97	0	0.00	9.97	1	17,368	0.01%
2019/02/26	0	0.00	2	10.00	9.97	-2	17,387	-0.01%
2019/02/25	4	9.99	1	10.00	10.00	3	17,307	0.02%
2019/02/22	3	9.96	0	0.00	9.99	3	17,440	0.02%
2019/02/21	2	9.96	0	0.00	10.00	2	17,543	0.01%
2019/02/20	10.9	9.97	36.1	10.00	10.00	-25.1	17,636	-0.14%
2019/02/19	3.5	9.95	3	9.96	9.97	0.5	17,617	0.00%
2019/02/18	0.5	9.92	7	9.92	9.92	-6.5	17,706	-0.04%
2019/02/15	11	9.87	0	0.00	9.86	11	17,768	0.06%
2019/02/14	6	9.89	2	9.88	9.86	4	17,845	0.02%
2019/02/13	6.1	9.87	6	9.93	9.94	0.1	17,924	0.00%
2019/02/12	7	9.86	3	9.93	9.90	4	17,928	0.02%
2019/02/11	4	9.92	1	10.00	9.91	3	18,096	0.02%
2019/01/30	0	0.00	2	10.00	9.98	-2	18,161	-0.01%
2019/01/29	0	0.00	31	9.97	10.00	-31	17,936	-0.17%
2019/01/28	4	9.94	5	9.99	9.97	-1	17,944	-0.01%
2019/01/25	4	9.90	11	9.96	9.97	-7	18,010	-0.04%
2019/01/24	0	0.00	50	9.89	9.92	-50	17,936	-0.28%
2019/01/23	58	9.82	0	0.00	9.81	58	18,096	0.32%
2019/01/21	10	9.98	3	9.94	9.95	7	18,219	0.04%
2019/01/18	0	0.00	3	9.92	9.91	-3	18,554	-0.02%
2019/01/17	5.5	9.81	0	0.00	9.84	5.5	19,253	0.03%
2019/01/16	0.1	9.90	3	9.96	9.91	-2.9	19,767	-0.01%
2019/01/15	0	0.00	8	9.94	9.93	-8	20,161	-0.04%
2019/01/14	16.1	9.80	0	0.00	9.81	16.1	20,159	0.08%
2019/01/11	1.3	9.86	2	9.90	9.91	-0.7	20,775	0.00%
2019/01/09	5	9.78	20	9.88	9.90	-15	21,541	-0.07%
2019/01/08	5	9.69	0	0.00	9.70	5	21,596	0.02%
2019/01/07	0	0.00	14	9.65	9.75	-14	22,042	-0.06%
2019/01/04	16	9.48	0	0.00	9.45	16	22,438	0.07%
2019/01/02	3	9.62	0	0.00	9.68	3	24,026	0.01%
2018/12/28	4	9.72	13	9.72	9.72	-9	24,167	-0.04%
2018/12/27	100	9.70	100	9.70	9.76	0	24,593	0.00%
2018/12/24	1	9.71	0	0.00	9.76	1	25,407	0.00%
2018/12/22	9	9.72	2	9.74	9.73	7	25,680	0.03%
2018/12/21	0.5	9.77	7	9.67	9.77	-6.5	26,107	-0.02%
2018/12/20	10	9.68	2	9.65	9.63	8	26,950	0.03%
2018/12/19	12	9.73	1	9.78	9.75	11	27,316	0.04%
2018/12/18	22	9.81	0	0.00	9.71	22	27,273	0.08%
2018/12/14	1	9.95	0	0.00	9.95	1	27,423	0.00%
2018/12/13	0.1	9.99	0	0.00	9.99	0.1	27,602	0.00%
2018/12/12	2	9.92	0	0.00	9.93	2	27,862	0.01%
2018/12/11	6	9.92	4	9.98	10.00	2	27,790	0.01%
2018/12/10	21	9.94	0	0.00	9.91	21	27,961	0.08%
2018/12/07	1	9.98	0	0.00	10.05	1	27,942	0.00%
2018/12/06	9	9.97	0	0.00	9.97	9	28,098	0.03%
2018/12/04	0	0.00	1	10.15	10.15	-1	28,309	0.00%
2018/12/03	8	10.13	10	10.15	10.15	-2	28,223	-0.01%
2018/11/30	0	0.00	40	10.12	10.00	-40	28,230	-0.14%
2018/11/29	2	10.03	12	10.02	9.99	-10	27,607	-0.04%
2018/11/28	1	9.99	6	9.99	10.05	-5	27,533	-0.02%
2018/11/27	9	9.97	1	9.97	9.99	8	27,385	0.03%
2018/11/26	5	9.97	31	10.00	9.96	-26	27,647	-0.09%
2018/11/22	6	9.98	0	0.00	9.98	6	27,636	0.02%
2018/11/21	0.5	10.05	0	0.00	10.05	0.5	27,569	0.00%
2018/11/19	1	10.05	2.2	10.05	10.05	-1.2	27,427	0.00%
2018/11/16	1	10.10	0	0.00	10.10	1	27,367	0.00%
2018/11/15	14	10.00	0	0.00	10.05	14	27,313	0.05%
2018/11/14	1.3	9.98	5	9.98	10.00	-3.7	27,296	-0.01%
2018/11/13	37.1	10.00	0	0.00	10.00	37.1	27,466	0.14%
2018/11/12	0	0.00	3	10.00	10.05	-3	27,341	-0.01%
2018/11/09	11	10.09	0	0.00	10.10	11	27,378	0.04%
2018/11/08	3	10.10	8	10.21	10.15	-5	27,347	-0.02%
2018/11/07	2.1	10.03	5	10.05	10.10	-2.9	27,310	-0.01%
2018/11/06	0	0.00	5	9.97	9.93	-5	27,451	-0.02%
2018/11/05	6	9.86	6	9.93	9.95	0	27,692	0.00%
2018/11/02	6	9.90	3.3	9.96	9.96	2.7	27,713	0.01%
2018/11/01	30	9.87	10	9.88	9.90	20	27,817	0.07%
2018/10/31	3	9.94	15	9.85	9.93	-12	27,948	-0.04%
2018/10/30	12	9.62	2	9.72	9.76	10	27,967	0.04%
2018/10/29	3	9.53	0	0.00	9.60	3	28,118	0.01%
2018/10/26	67	9.61	18	9.53	9.55	49	28,463	0.17%
2018/10/25	43	9.53	0	0.00	9.51	43	28,360	0.15%
2018/10/24	30	9.75	10	9.70	9.76	20	27,969	0.07%
2018/10/23	11	9.95	2	9.96	9.94	9	27,462	0.03%
2018/10/22	27	9.98	0	0.00	10.05	27	27,152	0.10%
2018/10/19	19	10.00	33.2	9.99	10.00	-14.2	27,173	-0.05%
2018/10/18	30	10.07	20	10.05	10.10	10	27,036	0.04%
2018/10/17	5	10.21	0	0.00	10.20	5	26,848	0.02%
2018/10/16	6	10.21	0	0.00	10.20	6	26,642	0.02%
2018/10/15	23	10.20	0	0.00	10.25	23	26,525	0.09%
2018/10/12	11	10.29	0	0.00	10.35	11	26,253	0.04%
2018/10/11	53	10.38	5	10.20	10.20	48	25,918	0.19%
2018/10/09	6	10.89	0	0.00	10.85	6	24,426	0.02%
2018/10/08	5	10.92	0	0.00	10.90	5	24,243	0.02%
2018/10/05	12	10.91	0	0.00	10.95	12	24,502	0.05%
2018/10/04	3	11.02	11	11.00	11.00	-8	25,037	-0.03%
2018/10/03	2	11.10	0	0.00	11.15	2	25,398	0.01%
2018/10/02	80	11.28	0	0.00	11.20	80	26,319	0.30%
2018/10/01	0	0.00	80	11.40	11.40	-80	26,335	-0.30%
2018/09/28	0	0.00	40	11.35	11.40	-40	26,474	-0.15%
2018/09/27	0	0.00	24	11.37	11.45	-24	26,475	-0.09%
2018/09/26	0	0.00	32	11.22	11.25	-32	25,767	-0.12%
2018/09/25	0	0.00	1	11.10	11.15	-1	26,034	0.00%
2018/09/21	0	0.00	5	11.08	11.10	-5	26,434	-0.02%
2018/09/20	18	11.00	0	0.00	10.95	18	26,257	0.07%
2018/09/19	0	0.00	26	10.95	11.00	-26	26,480	-0.10%
2018/09/18	2.5	10.85	0	0.00	10.85	2.5	26,422	0.01%
2018/09/13	0	0.00	1	10.80	10.85	-1	26,355	0.00%
2018/09/12	0.3	10.80	0	0.00	10.80	0.3	26,327	0.00%
2018/09/10	3	10.70	15	10.70	10.75	-12	26,532	-0.05%
2018/09/06	7	10.74	0	0.00	10.80	7	27,401	0.03%
2018/09/05	22	10.84	22	10.85	10.80	0	27,301	0.00%
2018/09/04	1	10.95	0	0.00	10.95	1	27,037	0.00%
2018/09/03	0	0.00	20	11.00	11.00	-20	27,172	-0.07%
2018/08/31	1	11.00	0	0.00	11.10	1	27,395	0.00%
2018/08/30	23	10.99	0	0.00	10.95	23	27,363	0.08%
2018/08/29	25	11.05	14	11.05	11.10	11	27,484	0.04%
2018/08/28	0	0.00	6	11.05	11.05	-6	27,586	-0.02%
2018/08/27	8	10.95	1	11.00	10.95	7	27,742	0.03%
2018/08/24	3	10.90	20	11.00	11.00	-17	27,819	-0.06%
2018/08/23	0	0.00	21	10.96	11.00	-21	28,716	-0.07%
2018/08/21	0	10.95	0	0.00	11.00	0	29,663	0.00%
2018/08/20	2	10.90	0	0.00	10.85	2	29,777	0.01%
2018/08/17	5.5	10.99	0	0.00	10.95	5.5	29,711	0.02%
2018/08/16	0	0.00	10	10.88	10.95	-10	29,858	-0.03%
2018/08/15	0	0.00	1	10.95	10.85	-1	29,768	0.00%
2018/08/14	1.3	10.86	3	10.90	10.90	-1.7	29,911	-0.01%
2018/08/13	7	10.89	1	10.85	10.85	6	30,059	0.02%
2018/08/10	3	11.00	1	11.05	11.00	2	30,506	0.01%
2018/08/09	2	11.05	0	0.00	11.00	2	30,503	0.01%
2018/08/08	1	11.00	2	11.05	11.05	-1	31,054	0.00%
2018/08/07	5	10.94	2	10.95	10.95	3	31,079	0.01%
2018/08/06	12	10.95	1	11.00	10.95	11	31,072	0.04%
2018/08/03	16	11.03	0	0.00	11.05	16	30,918	0.05%
2018/08/02	6	11.02	0	11.00	11.00	6	30,925	0.02%
2018/08/01	0	0.00	2	11.20	11.20	-2	30,827	-0.01%
2018/07/31	3	11.10	3	11.18	11.20	0	30,860	0.00%
2018/07/30	1	11.05	3	11.10	11.10	-2	30,818	-0.01%
2018/07/27	2	11.13	0	0.00	11.15	2	30,937	0.01%
2018/07/26	1	11.20	0	0.00	11.20	1	31,232	0.00%
2018/07/25	0	0.00	8	11.16	11.20	-8	31,808	-0.03%
2018/07/24	0	0.00	9	11.05	11.05	-9	31,884	-0.03%
2018/07/23	28	11.00	5	10.99	11.00	23	32,062	0.07%
2018/07/19	1	11.00	5	11.01	10.95	-4	32,873	-0.01%
2018/07/18	2	11.00	2	11.05	11.05	0	33,703	0.00%
2018/07/17	0.5	10.95	0	0.00	11.00	0.5	35,203	0.00%
2018/07/16	2	10.95	1	10.95	10.95	1	36,199	0.00%
2018/07/13	28	10.94	0	0.00	11.00	28	36,553	0.08%
2018/07/12	34	10.94	6	11.00	11.00	28	36,217	0.08%
2018/07/11	68.3	11.45	1	11.45	11.45	67.3	35,542	0.19%
2018/07/10	23	11.40	16	11.44	11.40	7	35,109	0.02%
2018/07/09	3.7	11.35	11	11.40	11.40	-7.3	34,338	-0.02%
2018/07/06	3	11.25	24	11.34	11.35	-21	34,120	-0.06%
2018/07/05	1	11.35	20	11.35	11.35	-19	34,131	-0.06%
2018/07/04	0	0.00	20.6	11.35	11.40	-20.6	34,416	-0.06%
2018/07/03	0	0.00	13	11.35	11.35	-13	34,469	-0.04%
2018/07/02	0	0.00	12	11.30	11.30	-12	34,037	-0.04%
2018/06/28	35	11.11	0	0.00	11.10	35	33,622	0.10%
2018/06/27	5	11.30	0	0.00	11.15	5	33,632	0.01%
2018/06/26	3	11.25	0.6	11.30	11.35	2.4	33,854	0.01%
2018/06/25	0	0.00	8	11.35	11.30	-8	34,042	-0.02%
2018/06/22	2	11.08	0	0.00	11.05	2	33,898	0.01%
2018/06/21	0.7	11.10	0	0.00	11.10	0.7	34,150	0.00%
2018/06/19	13	11.02	0	0.00	11.05	13	34,671	0.04%
2018/06/15	25	11.12	83.5	11.15	11.20	-58.5	34,349	-0.17%
2018/06/14	29	11.19	0	0.00	11.15	29	33,571	0.09%
2018/06/13	11	11.30	0	0.00	11.30	11	33,422	0.03%
2018/06/12	13	11.37	2	11.35	11.35	11	34,411	0.03%
2018/06/11	0.3	11.50	5	11.55	11.50	-4.7	34,449	-0.01%
2018/06/08	6	11.43	2.4	11.50	11.50	3.6	34,826	0.01%
2018/06/07	1	11.55	45	11.51	11.55	-44	35,044	-0.13%
2018/06/06	0	0.00	10	11.50	11.45	-10	35,311	-0.03%
2018/06/05	0	0.00	5	11.45	11.45	-5	35,361	-0.01%
2018/06/04	7	11.35	0	0.00	11.40	7	35,276	0.02%
2018/06/01	0	0.00	6.2	11.31	11.35	-6.2	35,316	-0.02%
2018/05/31	0	0.00	2	11.30	11.25	-2	35,358	-0.01%
2018/05/30	45	11.14	5	11.10	11.10	40	34,748	0.12%
2018/05/29	18	11.39	38	11.38	11.35	-20	34,448	-0.06%
2018/05/25	50	11.55	2	11.55	11.55	48	34,981	0.14%
2018/05/24	5	11.40	0	0.00	11.50	5	35,263	0.01%
2018/05/23	13	11.43	0	0.00	11.40	13	36,062	0.04%
2018/05/22	21.2	11.54	2.5	11.66	11.50	18.7	36,335	0.05%
2018/05/21	6.3	11.62	5	11.65	11.65	1.3	36,840	0.00%
2018/05/18	0	0.00	18	11.59	11.55	-18	37,681	-0.05%
2018/05/17	6	11.42	1.1	11.44	11.35	4.9	37,469	0.01%
2018/05/16	2.1	11.25	166	11.38	11.40	-163.9	37,483	-0.44%	大賣/鉅額交易
2018/05/15	3	11.20	1	11.25	11.20	2	37,668	0.01%
2018/05/14	21	11.21	41	11.24	11.20	-20	39,051	-0.05%
2018/05/11	15	11.10	3	11.15	11.20	12	39,321	0.03%
2018/05/10	3	11.08	1	11.10	11.10	2	39,292	0.01%
2018/05/09	0	0.00	500	11.17	11.15	-500	39,327	-1.27%	大賣/鉅額交易
2018/05/08	6	10.90	0	0.00	11.05	6	39,516	0.02%
2018/05/07	5	10.93	0	0.00	10.95	5	39,532	0.01%
2018/05/04	3	10.95	1	10.95	10.90	2	39,535	0.01%
2018/05/03	11	10.99	7	11.05	11.00	4	39,683	0.01%
2018/05/02	553	11.07	0	0.00	11.05	553	39,779	1.39%	大買/鉅額交易
2018/04/30	0.1	11.20	14	11.20	11.25	-13.9	39,665	-0.04%
2018/04/27	20	11.03	0	0.00	11.00	20	40,057	0.05%
2018/04/26	9	10.95	23	10.99	10.95	-14	40,177	-0.03%
2018/04/25	7	10.89	17	10.86	10.95	-10	40,096	-0.02%
2018/04/24	69	11.06	24	11.00	11.05	45	40,102	0.11%
2018/04/23	16.2	10.95	20	11.01	11.05	-3.8	39,666	-0.01%
2018/04/20	3	10.73	55	10.68	10.75	-52	38,503	-0.14%
2018/04/19	1.3	10.55	26	10.55	10.60	-24.7	37,944	-0.07%
2018/04/18	1	10.45	0	0.00	10.45	1	37,983	0.00%
2018/04/17	12	10.40	23	10.40	10.35	-11	38,857	-0.03%
2018/04/16	0.1	10.45	130	10.50	10.45	-129.9	40,208	-0.32%	大賣/鉅額交易
2018/04/13	0	0.00	1	10.60	10.60	-1	40,724	0.00%
2018/04/12	1	10.55	0	0.00	10.55	1	41,261	0.00%
2018/04/11	0	0.00	11	10.50	10.50	-11	41,599	-0.03%
2018/04/10	20	10.55	1,109	10.50	10.55	-1,089	41,464	-2.63%	大賣/鉅額交易
2018/04/09	1,101	10.40	3	10.40	10.40	1,098	41,076	2.67%	大買/鉅額交易
2018/04/02	4	10.30	45	10.35	10.35	-41	40,644	-0.10%
2018/03/31	11	10.34	5	10.30	10.30	6	40,775	0.01%
2018/03/30	3.1	10.35	5	10.39	10.40	-1.9	40,939	0.00%
2018/03/29	4	10.34	3	10.30	10.30	1	40,860	0.00%
2018/03/28	5	10.35	20	10.30	10.35	-15	40,760	-0.04%
2018/03/27	7	10.39	4	10.44	10.45	3	40,705	0.01%
2018/03/26	29	10.26	45	10.25	10.30	-16	40,869	-0.04%
2018/03/23	16.1	10.29	5	10.33	10.35	11.1	41,661	0.03%
2018/03/22	0.2	10.45	0	0.00	10.45	0.2	41,967	0.00%
2018/03/21	14	10.51	1	10.45	10.45	13	42,075	0.03%
2018/03/20	0	0.00	3	10.55	10.50	-3	42,484	-0.01%
2018/03/19	0.4	10.55	0	0.00	10.55	0.4	42,833	0.00%
2018/03/16	5	10.47	57	10.64	10.65	-52	42,997	-0.12%
2018/03/15	7	10.55	3	10.50	10.55	4	42,694	0.01%
2018/03/14	12	10.50	0	0.00	10.50	12	42,621	0.03%
2018/03/13	1	10.60	2	10.60	10.65	-1	42,281	0.00%
2018/03/12	19	10.60	2	10.60	10.60	17	42,230	0.04%
2018/03/08	2	10.40	0	0.00	10.40	2	42,817	0.00%
2018/03/07	50	10.45	0	0.00	10.40	50	43,672	0.11%
2018/03/06	1.1	10.35	2	10.40	10.40	-0.9	44,019	0.00%
2018/03/05	4	10.31	4	10.45	10.30	0	44,215	0.00%
2018/03/02	0	0.00	2	10.45	10.40	-2	43,848	0.00%
2018/03/01	4	10.48	13	10.42	10.50	-9	43,345	-0.02%
2018/02/27	4	10.55	3	10.55	10.50	1	42,976	0.00%
2018/02/23	26	10.61	13	10.66	10.65	13	42,270	0.03%
2018/02/22	6.2	10.49	0	0.00	10.50	6.2	42,017	0.01%
2018/02/21	0.3	10.50	0	0.00	10.50	0.3	42,642	0.00%
2018/02/12	10	10.35	26	10.43	10.35	-16	41,988	-0.04%
2018/02/09	47.1	9.96	14	9.95	10.00	33.1	40,886	0.08%
2018/02/08	22	10.10	20	10.15	10.10	2	40,428	0.00%
2018/02/07	11	10.15	39	10.16	10.10	-28	40,462	-0.07%
2018/02/06	173	10.12	122	9.90	9.89	51	39,683	0.13%	大買/大賣/
2018/02/05	13	10.45	7	10.41	10.50	6	38,247	0.02%
2018/02/02	4	10.70	15	10.66	10.65	-11	37,800	-0.03%
2018/02/01	0	0.00	3	10.70	10.65	-3	37,795	-0.01%
2018/01/31	3	10.57	0	0.00	10.70	3	37,516	0.01%
2018/01/30	10.1	10.71	3	10.73	10.70	7.1	37,117	0.02%
2018/01/29	8	10.75	0	0.00	10.75	8	36,855	0.02%
2018/01/26	50	10.75	81	10.75	10.75	-31	36,548	-0.08%
2018/01/25	3	10.70	4	10.79	10.80	-1	36,219	0.00%
2018/01/24	6.1	10.57	0	0.00	10.75	6.1	35,920	0.02%
2018/01/23	11	10.62	10	10.55	10.70	1	35,434	0.00%
2018/01/22	24.2	10.79	5	10.85	10.85	19.2	34,580	0.06%
2018/01/19	2.3	10.85	1	10.80	10.90	1.3	34,377	0.00%
2018/01/18	10	10.95	2	10.95	10.90	8	33,891	0.02%
2018/01/17	3	10.70	5	10.76	10.80	-2	33,208	-0.01%
2018/01/16	2	10.70	1	10.70	10.75	1	32,638	0.00%
2018/01/15	2	10.65	78	10.66	10.70	-76	32,107	-0.24%
2018/01/12	19	10.50	22.8	10.50	10.50	-3.8	31,607	-0.01%
2018/01/11	23	10.45	112	10.45	10.45	-89	31,135	-0.29%	大賣/
2018/01/10	11	10.57	34	10.61	10.65	-23	30,470	-0.08%
2018/01/09	26	10.37	20	10.35	10.40	6	29,098	0.02%
2018/01/08	102	10.35	13	10.38	10.35	89	28,502	0.31%	大買/
2018/01/05	34	10.15	7	10.19	10.20	27	27,803	0.10%
2018/01/04	11	10.12	6	10.09	10.10	5	27,439	0.02%
2018/01/03	37	10.11	5	10.10	10.10	32	27,268	0.12%
2018/01/02	2.1	10.10	0	0.00	10.10	2.1	26,974	0.01%