開發金 (2883)-華南永昌-長虹券商分點個股進出

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
14.00
漲跌
▼0.20
漲幅
-1.41%
成交量
45,217張
產業
上市金融類股
1944人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

開發金 (2883)籌碼相關－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/22	0	0.00	7	14.20	14.20	-7	56,955	-0.01%
2024/05/21	14.6	14.18	23	14.15	14.15	-8.4	56,838	-0.01%
2024/05/20	11	14.45	23	14.37	14.40	-12	56,115	-0.02%
2024/05/17	229	14.35	7	14.39	14.40	222	55,609	0.40%	大買/鉅額交易
2024/05/16	0	0.00	13.3	14.38	14.40	-13.3	55,465	-0.02%
2024/05/15	11	14.35	26	14.37	14.25	-15	55,020	-0.03%
2024/05/14	19	14.07	16.9	14.07	14.10	2.1	54,162	0.00%
2024/05/13	4	14.19	22	14.23	14.15	-18	53,947	-0.03%
2024/05/10	12	14.08	31.1	14.09	14.15	-19.1	52,903	-0.04%
2024/05/09	0	13.80	29	13.82	13.70	-29	51,594	-0.06%
2024/05/08	3	13.80	16.3	13.80	13.80	-13.3	51,313	-0.03%
2024/05/07	7	13.81	10	13.85	13.85	-3	51,251	-0.01%
2024/05/06	8	13.90	8.2	13.88	13.85	-0.2	50,893	0.00%
2024/05/03	2	13.75	0	0.00	13.65	2	50,374	0.00%
2024/05/02	0	0.00	1	13.80	13.70	-1	50,172	0.00%
2024/04/30	1	13.75	19.6	13.65	13.65	-18.6	49,846	-0.04%
2024/04/29	6	13.48	8.5	13.52	13.60	-2.5	49,446	-0.01%
2024/04/26	2	13.48	1	13.55	13.45	1	48,260	0.00%
2024/04/25	4.2	13.49	0	0.00	13.50	4.2	48,311	0.01%
2024/04/24	2	13.65	3	13.70	13.70	-1	48,536	0.00%
2024/04/22	0	0.00	24.6	13.50	13.50	-24.6	49,563	-0.05%
2024/04/19	12	13.20	33.5	13.15	13.20	-21.5	49,397	-0.04%
2024/04/18	305	13.55	2.1	13.52	13.50	302.9	48,701	0.62%	大買/鉅額交易
2024/04/17	5	13.32	7	13.35	13.35	-2	48,466	0.00%
2024/04/16	9	13.27	17	13.24	13.25	-8	48,160	-0.02%
2024/04/15	9	13.66	0	0.00	13.65	9	47,069	0.02%
2024/04/12	26	13.85	2	13.88	13.80	24	46,688	0.05%
2024/04/11	6	13.94	2	13.90	14.00	4	46,140	0.01%
2024/04/10	7	14.15	1.3	14.08	14.00	5.7	45,802	0.01%
2024/04/09	0	0.00	27	14.10	14.15	-27	45,547	-0.06%
2024/04/08	2	13.90	19	13.92	14.00	-17	44,994	-0.04%
2024/04/03	7	13.89	7	13.85	13.80	0	44,741	0.00%
2024/04/02	9	13.91	3.3	13.90	13.90	5.7	44,676	0.01%
2024/04/01	6	14.00	1	13.95	14.00	5	44,652	0.01%
2024/03/29	4	13.95	11	13.89	13.95	-7	44,334	-0.02%
2024/03/28	46	13.92	11	13.89	13.85	35	43,528	0.08%
2024/03/27	1	14.45	25	14.54	14.55	-24	40,560	-0.06%
2024/03/26	12	14.30	12.3	14.31	14.30	-0.3	39,547	0.00%
2024/03/25	10.4	14.20	6	14.15	14.25	4.4	38,863	0.01%
2024/03/22	3.4	14.16	4	14.14	14.05	-0.6	38,576	0.00%
2024/03/21	2.1	14.08	128.5	14.05	14.15	-126.5	38,212	-0.33%	大賣/鉅額交易
2024/03/20	7	13.93	21	13.90	13.85	-14	38,248	-0.04%
2024/03/19	6	14.11	9	14.08	14.10	-3	38,260	-0.01%
2024/03/18	8	14.21	2	14.20	14.20	6	38,002	0.02%
2024/03/15	26	14.07	91.1	14.04	14.15	-65.1	37,396	-0.17%
2024/03/14	103	14.19	67	14.21	14.25	36	35,673	0.10%	大買/
2024/03/13	85	13.62	30	13.68	13.80	55	32,970	0.17%
2024/03/12	15	13.49	17	13.49	13.60	-2	31,600	-0.01%
2024/03/11	41.6	13.38	68	13.30	13.45	-26.4	30,649	-0.09%
2024/03/08	69	12.90	31	12.90	12.95	38	29,327	0.13%
2024/03/07	8	12.84	45	12.75	12.90	-37	29,839	-0.12%
2024/03/06	2.8	12.58	1	12.60	12.60	1.8	29,918	0.01%
2024/03/04	8	12.46	0.1	12.45	12.45	7.9	36,807	0.02%
2024/03/01	91.1	12.59	0	0.00	12.50	91.1	39,658	0.23%
2024/02/29	5	12.45	19.2	12.44	12.55	-14.2	43,080	-0.03%
2024/02/27	135	12.42	48	12.40	12.40	87	44,704	0.19%	大買/
2024/02/26	30.1	12.38	114.5	12.35	12.35	-84.4	46,070	-0.18%	大賣/
2024/02/22	10	12.40	0	0.00	12.40	10	49,046	0.02%
2024/02/21	0.1	12.40	3	12.40	12.35	-2.9	49,202	-0.01%
2024/02/20	3	12.43	11	12.40	12.45	-8	49,793	-0.02%
2024/02/19	0	0.00	7	12.45	12.45	-7	50,244	-0.01%
2024/02/16	1	12.35	7	12.30	12.35	-6	50,793	-0.01%
2024/02/15	0	12.20	0	12.20	12.15	0	50,685	0.00%
2024/02/05	4	12.10	0	0.00	12.10	4	50,576	0.01%
2024/02/02	0.1	12.20	0	0.00	12.20	0.1	50,556	0.00%
2024/02/01	0	0.00	0.4	12.15	12.25	-0.4	50,772	0.00%
2024/01/31	2	12.05	0	0.00	12.05	2	50,839	0.00%
2024/01/30	24	12.19	0	0.00	12.10	24	50,965	0.05%
2024/01/26	2	12.15	5	12.23	12.15	-3	51,775	-0.01%
2024/01/25	0.1	12.10	11.7	12.05	12.10	-11.5	52,066	-0.02%
2024/01/24	0	0.00	1	12.15	12.10	-1	52,283	0.00%
2024/01/22	4	11.98	0	0.00	11.90	4	53,007	0.01%
2024/01/19	12	11.94	5	11.90	11.90	7	53,163	0.01%
2024/01/18	1	11.80	1	11.85	11.80	0	53,672	0.00%
2024/01/17	39	11.80	40	11.80	11.75	-1	53,613	0.00%
2024/01/16	12	11.98	0	0.00	11.90	12	53,479	0.02%
2024/01/15	13	12.20	32.8	12.20	12.15	-19.8	53,015	-0.04%
2024/01/12	2	12.25	2	12.25	12.25	0	53,421	0.00%
2024/01/11	10	12.30	11	12.28	12.25	-1	53,564	0.00%
2024/01/10	2	12.25	0	0.00	12.25	2	53,837	0.00%
2024/01/09	1	12.30	0	0.00	12.30	1	54,039	0.00%
2024/01/08	6	12.50	7	12.41	12.45	-1	54,143	0.00%
2024/01/04	6	12.29	0	0.00	12.30	6	54,691	0.01%
2024/01/03	17	12.30	0	0.00	12.30	17	55,093	0.03%
2024/01/02	0	0.00	4.3	12.40	12.45	-4.3	54,856	-0.01%
2023/12/29	0	0.00	26	12.51	12.55	-26	54,797	-0.05%
2023/12/28	0	0.00	10	12.50	12.55	-10	55,028	-0.02%
2023/12/27	1	12.40	20	12.50	12.50	-19	54,781	-0.03%
2023/12/26	0	0.00	0	12.40	12.40	0	54,623	0.00%
2023/12/22	2	12.28	0	0.00	12.25	2	54,856	0.00%
2023/12/20	0	0.00	1	12.35	12.35	-1	54,910	0.00%
2023/12/19	1	12.35	3	12.47	12.35	-2	55,067	0.00%
2023/12/14	0	0.00	80	12.47	12.50	-80	54,687	-0.15%
2023/12/13	0	0.00	3	12.25	12.20	-3	53,630	-0.01%
2023/12/12	10	12.31	1	12.35	12.25	9	53,809	0.02%
2023/12/11	14	12.34	0	0.00	12.35	14	53,659	0.03%
2023/12/08	2	12.45	0	0.00	12.45	2	53,556	0.00%
2023/12/07	0	0.00	7	12.39	12.35	-7	53,498	-0.01%
2023/12/06	2	12.35	1.3	12.39	12.35	0.7	53,356	0.00%
2023/12/05	1	12.25	0	0.00	12.30	1	53,211	0.00%
2023/12/04	13	12.44	14	12.34	12.35	-1	52,563	0.00%
2023/12/01	19.1	12.60	0	0.00	12.55	19.1	51,212	0.04%
2023/11/30	12	12.51	4	12.60	12.70	8	49,413	0.02%
2023/11/29	64	12.50	17	12.63	12.60	47	45,066	0.10%
2023/11/28	5	12.31	0	0.00	12.55	5	42,005	0.01%
2023/11/27	22.1	12.20	1	12.40	12.45	21.1	39,420	0.05%
2023/11/24	1.1	12.10	101	12.55	12.55	-99.9	35,732	-0.28%	大賣/
2023/11/22	2	12.03	15	12.16	12.30	-13	31,935	-0.04%
2023/11/21	3	12.17	283.4	12.09	12.20	-280.4	30,415	-0.92%	大賣/鉅額交易
2023/11/17	1	11.95	20.5	12.02	11.95	-19.5	29,073	-0.07%
2023/11/16	2	11.80	2.5	11.86	11.95	-0.5	28,614	0.00%
2023/11/15	4	11.75	5	11.76	11.80	-1	28,189	0.00%
2023/11/13	0	0.00	3	11.55	11.55	-3	27,617	-0.01%
2023/11/10	6	11.50	1.1	11.50	11.45	4.9	27,833	0.02%
2023/11/09	0	0.00	1	11.40	11.45	-1	28,172	0.00%
2023/11/08	0	0.00	12	11.49	11.45	-12	28,632	-0.04%
2023/11/06	12	11.64	41	11.55	11.65	-29	28,960	-0.10%
2023/11/03	0	0.00	1	11.40	11.55	-1	28,753	0.00%
2023/11/02	12	11.25	0.1	11.30	11.20	11.9	28,448	0.04%
2023/11/01	15.1	11.20	0	0.00	11.20	15.1	27,918	0.05%
2023/10/31	6	11.21	0	0.00	11.30	6	27,990	0.02%
2023/10/30	9.3	11.31	1	11.30	11.20	8.3	28,435	0.03%
2023/10/27	17	11.31	0.4	11.40	11.30	16.6	28,305	0.06%
2023/10/26	13.5	11.35	0	0.00	11.30	13.5	28,839	0.05%
2023/10/25	4.7	11.54	0	0.00	11.50	4.7	28,538	0.02%
2023/10/24	13.1	11.53	4	11.50	11.55	9.1	29,404	0.03%
2023/10/23	17.2	11.62	0.6	11.60	11.55	16.6	29,930	0.06%
2023/10/20	159	11.62	1	11.70	11.70	158	29,769	0.53%	大買/鉅額交易
2023/10/19	5	11.85	0	0.00	11.85	5	29,817	0.02%
2023/10/18	24	11.90	5	11.90	11.95	19	30,196	0.06%
2023/10/17	41	11.95	1	11.95	11.95	40	30,459	0.13%
2023/10/16	2	11.95	16	11.96	12.05	-14	30,957	-0.05%
2023/10/13	1	12.00	0	0.00	12.05	1	31,600	0.00%
2023/10/12	5	11.97	1.5	11.99	12.05	3.5	32,038	0.01%
2023/10/11	8	11.85	0	0.00	11.95	8	31,848	0.03%
2023/10/06	1	11.55	0	0.00	11.60	1	31,756	0.00%
2023/10/05	2.1	11.60	1	11.65	11.55	1.1	31,921	0.00%
2023/10/04	25.1	11.58	0	0.00	11.55	25.1	31,971	0.08%
2023/10/03	2	11.73	4	11.75	11.70	-2	32,604	-0.01%
2023/10/02	7.1	11.80	0	0.00	11.75	7.1	32,989	0.02%
2023/09/28	1	11.75	1	11.80	11.80	0	33,805	0.00%
2023/09/27	8	11.72	0	0.00	11.75	8	34,084	0.02%
2023/09/26	12	11.80	0	0.00	11.80	12	34,680	0.03%
2023/09/25	5.5	11.80	1	11.75	11.85	4.5	34,740	0.01%
2023/09/22	14	11.77	0	0.00	11.70	14	35,247	0.04%
2023/09/21	4.9	11.81	0	0.00	11.75	4.9	35,117	0.01%
2023/09/20	1	11.85	0	0.00	11.85	1	34,924	0.00%
2023/09/19	7	12.00	1	12.00	11.95	6	34,882	0.02%
2023/09/18	0	0.00	5	12.00	12.00	-5	35,007	-0.01%
2023/09/15	2	12.03	1	12.05	12.05	1	35,255	0.00%
2023/09/14	30	12.00	0	0.00	12.05	30	35,171	0.09%
2023/09/11	0	0.00	5	11.98	11.95	-5	36,058	-0.01%
2023/09/08	8.1	11.90	7	11.94	11.95	1.1	36,122	0.00%
2023/09/07	3	11.83	0	0.00	11.90	3	36,508	0.01%
2023/09/06	10	11.90	4	12.00	11.85	6	36,588	0.02%
2023/09/05	11	11.99	0	0.00	12.00	11	36,515	0.03%
2023/09/04	3	11.95	7	12.00	12.05	-4	36,677	-0.01%
2023/09/01	1	11.90	44	12.00	11.95	-43	36,792	-0.12%
2023/08/31	26.4	11.90	0	0.00	11.85	26.4	36,860	0.07%
2023/08/30	7	11.96	4	11.98	12.00	3	36,989	0.01%
2023/08/28	10	11.85	0	0.00	11.90	10	37,572	0.03%
2023/08/25	13	11.72	5	11.80	11.70	8	38,998	0.02%
2023/08/24	5	11.79	1	11.75	11.75	4	39,531	0.01%
2023/08/23	2.3	11.81	0.4	11.80	11.80	1.9	39,899	0.00%
2023/08/22	15	11.84	9.3	11.80	11.80	5.7	40,490	0.01%
2023/08/21	2	11.90	10	11.85	11.90	-8	40,910	-0.02%
2023/08/18	13	11.87	0	0.00	11.90	13	41,285	0.03%
2023/08/17	3	11.82	10	11.75	11.90	-7	41,443	-0.02%
2023/08/16	14	11.91	20	11.95	11.90	-6	41,624	-0.01%
2023/08/15	24	12.10	15	12.05	12.05	9	41,393	0.02%
2023/08/14	10	12.19	240	12.24	12.15	-230	41,441	-0.55%	大賣/鉅額交易
2023/08/11	12.7	12.45	0	0.00	12.40	12.7	41,219	0.03%
2023/08/10	8	12.62	1	12.55	12.50	7	41,338	0.02%
2023/08/09	0	0.00	3.5	12.47	12.50	-3.5	41,164	-0.01%
2023/08/08	203	12.42	0	0.00	12.40	203	41,385	0.49%	大買/鉅額交易
2023/08/04	0	0.00	1.7	12.47	12.50	-1.7	41,371	0.00%
2023/08/02	13	12.40	80	12.60	12.40	-67	41,461	-0.16%
2023/08/01	23	12.60	2	12.65	12.65	21	42,203	0.05%
2023/07/31	2	12.58	15	12.65	12.55	-13	41,906	-0.03%
2023/07/28	8.1	12.58	43	12.56	12.60	-34.9	41,154	-0.08%
2023/07/27	12.4	12.71	48	12.70	12.70	-35.6	40,781	-0.09%
2023/07/26	0.2	12.35	49	12.45	12.45	-48.9	39,740	-0.12%
2023/07/25	11	12.25	3	12.28	12.25	8	38,914	0.02%
2023/07/24	7	12.26	2	12.28	12.25	5	39,313	0.01%
2023/07/21	0	0.00	10	12.40	12.30	-10	39,211	-0.03%
2023/07/20	1	12.40	7	12.39	12.40	-6	39,236	-0.02%
2023/07/19	5	12.37	1.2	12.53	12.30	3.8	39,208	0.01%
2023/07/18	3	12.47	1	12.45	12.35	2	38,986	0.01%
2023/07/17	18	12.39	26	12.53	12.50	-8	38,150	-0.02%
2023/07/14	3	12.30	6	12.21	12.30	-3	37,476	-0.01%
2023/07/13	21	12.21	15	12.28	12.15	6	37,297	0.02%
2023/07/12	1	12.25	54	12.25	12.30	-53	37,007	-0.14%
2023/07/10	23	12.37	7.2	12.42	12.20	15.8	37,253	0.04%
2023/07/07	10.7	11.89	3.1	11.80	11.90	7.6	36,579	0.02%
2023/07/06	50.5	12.02	31	12.10	11.95	19.5	36,258	0.05%
2023/07/05	27	12.19	2	12.18	12.15	25	35,477	0.07%
2023/07/04	49	12.26	7	12.24	12.20	42	35,383	0.12%
2023/07/03	15	12.41	0	0.00	12.40	15	34,738	0.04%
2023/06/30	17.2	12.49	10	12.45	12.40	7.2	34,721	0.02%
2023/06/29	23	12.55	0	0.00	12.55	23	34,295	0.07%
2023/06/28	11	12.55	0	0.00	12.55	11	34,327	0.03%
2023/06/27	13	12.59	21	12.55	12.50	-8	34,223	-0.02%
2023/06/26	2	12.60	93	12.65	12.60	-91	34,067	-0.27%
2023/06/21	11	12.72	0	12.70	12.70	11	34,087	0.03%
2023/06/19	168	12.70	0	12.73	12.70	168	33,951	0.49%	大買/鉅額交易
2023/06/16	12	12.80	1	12.85	12.75	11	33,773	0.03%
2023/06/15	2.1	12.80	41	12.90	12.80	-39	33,371	-0.12%
2023/06/14	11	12.90	5	12.90	12.90	6	33,717	0.02%
2023/06/13	117	12.90	5	12.85	12.85	112	34,207	0.33%	大買/鉅額交易
2023/06/12	1	12.90	0	0.00	12.90	1	34,173	0.00%
2023/06/09	3	13.00	6	13.00	13.00	-3	34,750	-0.01%
2023/06/08	1.5	13.00	0	0.00	13.00	1.5	35,215	0.00%
2023/06/07	11	13.10	15	13.05	13.10	-4	35,617	-0.01%
2023/06/06	2	13.10	11	13.10	13.10	-9	35,539	-0.03%
2023/06/05	0.1	13.05	0	0.00	13.00	0.1	35,469	0.00%
2023/06/02	16	12.90	3.2	12.89	12.90	12.8	35,074	0.04%
2023/06/01	16	12.80	2	12.83	12.80	14	34,776	0.04%
2023/05/31	1	12.90	1.8	12.92	12.70	-0.8	34,643	0.00%
2023/05/30	40	12.80	5	12.89	12.80	35	33,423	0.10%
2023/05/29	2	12.88	0.1	12.85	12.80	1.9	33,060	0.01%
2023/05/26	37.1	12.95	3	12.95	12.85	34.1	32,925	0.10%
2023/05/25	35	13.12	3	13.18	13.00	32	32,351	0.10%
2023/05/24	19	13.32	13	13.34	13.30	6	31,920	0.02%
2023/05/23	2.1	13.33	23.2	13.30	13.30	-21.2	31,516	-0.07%
2023/05/22	0	0.00	76.6	13.30	13.30	-76.6	31,368	-0.24%
2023/05/19	2	13.15	173	13.15	13.20	-171	31,058	-0.55%	大賣/鉅額交易
2023/05/18	0	0.00	28.9	13.18	13.20	-28.9	30,976	-0.09%
2023/05/17	2	12.95	6	13.09	13.05	-4	30,495	-0.01%
2023/05/16	10	12.90	1	12.95	13.00	9	30,147	0.03%
2023/05/15	6	12.55	23	12.63	12.80	-17	29,985	-0.06%
2023/05/12	22.2	12.62	30	12.55	12.65	-7.8	29,769	-0.03%
2023/05/11	17	12.81	1	12.80	12.80	16	29,418	0.05%
2023/05/10	1	12.90	6.2	12.90	12.95	-5.2	29,302	-0.02%
2023/05/09	151	12.75	19.2	12.77	12.85	131.8	29,283	0.45%	大買/鉅額交易
2023/05/08	36.2	12.76	452	12.72	12.80	-415.8	29,107	-1.43%	大賣/鉅額交易
2023/05/05	0	0.00	1.5	13.28	13.30	-1.5	27,761	-0.01%
2023/05/04	0	0.00	1	13.15	13.25	-1	28,006	0.00%
2023/05/03	5	13.10	5	13.20	13.20	0	28,349	0.00%
2023/05/02	0	0.00	1	13.05	13.20	-1	28,770	0.00%
2023/04/28	0	13.00	5.7	13.00	13.10	-5.7	29,486	-0.02%
2023/04/27	5	12.95	0	0.00	12.95	5	29,614	0.02%
2023/04/26	10	12.89	2	12.95	13.05	8	29,273	0.03%
2023/04/25	23	13.01	12	13.00	12.95	11	28,761	0.04%
2023/04/24	5	13.25	6	13.23	13.20	-1	28,179	0.00%
2023/04/21	0	0.00	20	13.17	13.15	-20	27,748	-0.07%
2023/04/20	3	13.00	10	13.08	13.05	-7	27,377	-0.03%
2023/04/19	4	13.11	5	13.10	13.05	-1	27,805	0.00%
2023/04/18	11.6	13.16	4	13.20	13.15	7.6	27,717	0.03%
2023/04/17	6	13.26	8	13.23	13.25	-2	27,621	-0.01%
2023/04/14	4.3	13.28	35	13.27	13.30	-30.7	27,440	-0.11%
2023/04/13	4	13.11	23	13.14	13.20	-19	27,109	-0.07%
2023/04/12	12.3	13.13	12.1	13.11	13.20	0.2	26,764	0.00%
2023/04/11	1	12.95	26	13.00	13.00	-25	26,444	-0.09%
2023/04/10	1	12.85	19	12.90	12.90	-18	26,335	-0.07%
2023/04/07	0	0.00	2	12.70	12.80	-2	26,163	-0.01%
2023/04/06	7	12.51	1	12.60	12.55	6	25,809	0.02%
2023/03/31	0.5	12.60	0	0.00	12.55	0.5	25,613	0.00%
2023/03/30	26	12.52	0	0.00	12.50	26	25,411	0.10%
2023/03/29	0	12.58	3	12.60	12.60	-3	25,347	-0.01%
2023/03/28	0	0.00	18.3	12.50	12.45	-18.3	25,376	-0.07%
2023/03/27	0	12.45	35	12.41	12.45	-35	25,339	-0.14%
2023/03/24	10	12.38	5	12.40	12.40	5	25,833	0.02%
2023/03/23	1	12.50	0	0.00	12.55	1	25,593	0.00%
2023/03/22	3.1	12.43	0.2	12.48	12.40	2.9	25,544	0.01%
2023/03/21	36	12.31	16	12.28	12.25	20	25,792	0.08%
2023/03/20	11	12.10	1	12.10	12.10	10	25,972	0.04%
2023/03/17	43.4	12.21	0	0.00	12.20	43.4	25,913	0.17%
2023/03/16	14.2	12.17	32	12.15	12.10	-17.8	25,616	-0.07%
2023/03/15	24	12.57	10	12.60	12.50	14	25,367	0.06%
2023/03/14	19.8	12.59	16.1	12.55	12.55	3.7	25,273	0.01%
2023/03/13	20	12.78	9	12.69	12.80	11	24,754	0.04%
2023/03/10	166	13.01	3	12.92	12.90	163	24,453	0.67%	大買/鉅額交易
2023/03/09	2	13.15	0.1	13.15	13.10	1.9	24,424	0.01%
2023/03/08	2.1	13.20	0	0.00	13.20	2.1	25,121	0.01%
2023/03/07	17	13.20	5	13.19	13.25	12	25,718	0.05%
2023/03/06	3	13.18	9.1	13.16	13.15	-6.1	26,209	-0.02%
2023/03/03	3	13.10	0	0.00	13.10	3	26,668	0.01%
2023/03/02	12	13.14	1	13.00	13.10	11	28,066	0.04%
2023/03/01	4	13.09	5	13.10	13.05	-1	28,476	0.00%
2023/02/24	111	13.10	4	13.13	13.20	107	28,866	0.37%	大買/鉅額交易
2023/02/23	21.3	13.15	2	13.15	13.20	19.3	28,602	0.07%
2023/02/22	8	13.10	1	13.10	13.10	7	28,595	0.02%
2023/02/21	10	13.25	22	13.24	13.20	-12	28,445	-0.04%
2023/02/20	1	13.35	2	13.25	13.35	-1	28,738	0.00%
2023/02/17	7	13.19	43	13.16	13.20	-36	28,781	-0.13%
2023/02/16	2	13.05	0	0.00	13.05	2	29,019	0.01%
2023/02/15	23	13.00	0	0.00	13.00	23	29,647	0.08%
2023/02/14	0	0.00	1.7	13.08	13.05	-1.7	29,765	-0.01%
2023/02/13	10	12.97	10	13.10	13.05	0	29,790	0.00%
2023/02/10	13	12.95	4	12.95	12.90	9	29,659	0.03%
2023/02/09	0	0.00	4	13.00	13.00	-4	29,694	-0.01%
2023/02/08	4.7	13.06	7	13.00	13.00	-2.3	29,744	-0.01%
2023/02/07	0	0.00	2	13.05	13.05	-2	29,811	-0.01%
2023/02/06	0	13.10	5	13.05	13.05	-5	29,761	-0.02%
2023/02/03	4.4	13.11	5	13.05	13.10	-0.6	29,763	0.00%
2023/02/02	3.1	13.10	1.8	13.10	13.15	1.3	29,855	0.00%
2023/02/01	9	13.10	9.2	13.09	13.15	-0.2	29,676	0.00%
2023/01/31	6	13.22	5	13.20	13.20	1	29,451	0.00%
2023/01/30	0	13.20	33	13.13	13.20	-33	29,286	-0.11%
2023/01/16	11	13.00	0	0.00	13.00	11	28,920	0.04%
2023/01/13	0	13.05	0.9	13.00	12.95	-0.9	28,982	0.00%
2023/01/12	0	0.00	1	12.90	12.95	-1	29,601	0.00%
2023/01/10	1	12.90	2	13.00	13.00	-1	30,096	0.00%
2023/01/09	0	0.00	15	13.04	13.05	-15	30,697	-0.05%
2023/01/06	0	0.00	1	12.85	12.85	-1	30,836	0.00%
2023/01/04	0	0.00	1	12.65	12.65	-1	31,894	0.00%
2023/01/03	5	12.55	0	0.00	12.65	5	32,407	0.02%
2022/12/30	3	12.60	0	0.00	12.60	3	32,374	0.01%
2022/12/29	1	12.60	0	0.00	12.60	1	32,654	0.00%
2022/12/28	0.7	12.80	6	12.70	12.70	-5.3	32,814	-0.02%
2022/12/23	1	12.75	0	0.00	12.70	1	34,208	0.00%
2022/12/22	5	12.65	2	12.75	12.80	3	34,711	0.01%
2022/12/21	2	12.60	19.4	12.60	12.55	-17.4	35,392	-0.05%
2022/12/20	4	12.56	0	0.00	12.50	4	35,591	0.01%
2022/12/19	0	0.00	1	12.70	12.70	-1	35,816	0.00%
2022/12/16	1	12.70	0	0.00	12.70	1	35,953	0.00%
2022/12/15	3	12.85	0	0.00	12.85	3	35,798	0.01%
2022/12/14	2	12.90	30	12.80	12.85	-28	35,970	-0.08%
2022/12/13	11.1	12.71	0	0.00	12.80	11.1	35,904	0.03%
2022/12/12	7.1	12.70	6	12.80	12.95	1.1	35,739	0.00%
2022/12/09	17	12.92	2	12.95	12.95	15	35,902	0.04%
2022/12/08	8.9	12.92	4	12.96	12.95	4.9	35,926	0.01%
2022/12/07	2.1	13.10	4	13.19	13.05	-2	35,906	-0.01%
2022/12/06	2	13.15	0.1	13.35	13.15	1.9	35,608	0.01%
2022/12/05	2	13.50	5	13.50	13.40	-3	35,543	-0.01%
2022/12/02	1	13.50	51.7	13.50	13.45	-50.7	35,558	-0.14%
2022/12/01	24.9	13.50	2.1	13.42	13.35	22.8	35,802	0.06%
2022/11/30	0	0.00	10	13.35	13.35	-10	35,621	-0.03%
2022/11/29	0	0.00	10	13.29	13.20	-10	35,278	-0.03%
2022/11/28	16	12.84	6	12.98	12.90	10	34,752	0.03%
2022/11/25	1	13.00	9	13.02	12.90	-8	34,401	-0.02%
2022/11/24	45.1	12.98	33	13.04	12.90	12.1	34,049	0.04%
2022/11/23	1	13.60	62	13.56	13.50	-61	32,858	-0.19%
2022/11/22	13	13.42	70	13.34	13.45	-57	32,652	-0.17%
2022/11/21	1	13.05	4	13.10	13.10	-3	32,038	-0.01%
2022/11/18	0	0.00	7	12.97	13.00	-7	31,905	-0.02%
2022/11/17	5	12.82	0	0.00	12.95	5	32,036	0.02%
2022/11/16	29.1	13.00	10	13.03	13.00	19.1	32,232	0.06%
2022/11/15	15	12.98	12	12.98	13.15	3	31,920	0.01%
2022/11/14	5	12.90	60	13.04	13.00	-55	31,678	-0.17%
2022/11/11	13	12.75	212	12.78	12.90	-199	31,336	-0.64%	大賣/鉅額交易
2022/11/10	6	12.28	0	0.00	12.30	6	30,699	0.02%
2022/11/09	5	12.45	10	12.50	12.50	-5	30,668	-0.02%
2022/11/08	15	12.40	5	12.36	12.45	10	30,757	0.03%
2022/11/07	5	12.25	4	12.30	12.35	1	30,958	0.00%
2022/11/04	0	0.00	17	12.09	12.20	-17	31,640	-0.05%
2022/11/03	2	11.95	18	12.00	12.00	-16	32,096	-0.05%
2022/11/02	2	12.00	12	11.99	11.95	-10	32,186	-0.03%
2022/11/01	1	11.85	10	11.85	11.95	-9	32,472	-0.03%
2022/10/31	0.1	11.85	1	11.85	11.75	-1	33,331	0.00%
2022/10/28	13	11.72	1	11.90	11.70	12	33,451	0.04%
2022/10/27	16	11.77	5	11.80	11.75	11	33,651	0.03%
2022/10/26	17.2	11.67	12	11.67	11.65	5.2	33,886	0.02%
2022/10/25	1	11.45	16	11.29	11.45	-15	33,785	-0.04%
2022/10/24	8	11.16	0	0.00	11.15	8	33,711	0.02%
2022/10/21	0	0.00	6	11.30	11.20	-6	33,642	-0.02%
2022/10/20	15	10.97	10	11.05	11.45	5	33,576	0.01%
2022/10/19	1	11.20	2	11.20	11.20	-1	33,184	0.00%
2022/10/18	7.1	11.28	205.1	11.30	11.35	-198.1	33,159	-0.60%	大賣/鉅額交易
2022/10/17	18.1	11.22	7	11.27	11.30	11.1	33,315	0.03%
2022/10/14	223.1	11.85	0.1	11.95	11.65	222.9	33,402	0.67%	大買/鉅額交易
2022/10/13	48.1	11.81	9	11.90	11.70	39.1	33,643	0.12%
2022/10/12	32	12.33	5.2	12.11	12.20	26.8	33,503	0.08%
2022/10/11	26	12.14	2	12.15	12.15	24	33,678	0.07%
2022/10/07	10	12.40	6	12.36	12.35	4	33,475	0.01%
2022/10/06	11	12.35	1.6	12.40	12.40	9.4	33,769	0.03%
2022/10/05	1	12.25	6	12.20	12.30	-5	34,247	-0.01%
2022/10/04	10	11.91	67	11.90	11.90	-57	34,793	-0.16%
2022/10/03	9	11.81	0	0.00	11.80	9	34,722	0.03%
2022/09/30	25.8	12.02	6.9	11.99	12.00	18.9	34,939	0.05%
2022/09/29	17.1	12.22	6	12.28	12.25	11.1	35,131	0.03%
2022/09/28	16.1	12.25	20	12.13	12.15	-3.9	36,677	-0.01%
2022/09/27	221.4	12.50	2	12.55	12.55	219.4	37,719	0.58%	大買/鉅額交易
2022/09/26	45.1	12.61	11	12.65	12.60	34.1	38,487	0.09%
2022/09/23	10	12.92	23	12.86	12.85	-13	39,310	-0.03%
2022/09/22	28.1	12.75	4	12.78	12.80	24.1	40,238	0.06%
2022/09/21	15	12.97	0	0.00	13.00	15	40,178	0.04%
2022/09/20	0.1	13.10	4	13.14	13.10	-3.9	40,194	-0.01%
2022/09/19	75	12.95	0	0.00	12.95	75	40,364	0.19%
2022/09/16	93	13.05	2	13.10	13.10	91	40,380	0.23%
2022/09/15	17.9	13.17	1	13.30	13.15	16.9	40,371	0.04%
2022/09/14	21	13.10	20.5	13.15	13.10	0.5	40,646	0.00%
2022/09/13	4	13.45	102.7	13.45	13.40	-98.7	41,148	-0.24%	大賣/
2022/09/12	30	13.32	97	13.29	13.35	-67	42,125	-0.16%
2022/09/08	2	12.93	13	12.89	13.05	-11	42,931	-0.03%
2022/09/07	147.1	12.85	3	12.90	12.85	144.1	43,472	0.33%	大買/鉅額交易
2022/09/06	3.1	13.15	12	13.13	13.15	-9	43,131	-0.02%
2022/09/05	23.1	13.04	3	13.05	13.10	20.1	43,196	0.05%
2022/09/02	5.1	13.19	0	0.00	13.15	5.1	43,369	0.01%
2022/09/01	2.9	13.22	27	13.24	13.30	-24.1	43,288	-0.06%
2022/08/31	2	13.38	1	13.50	13.40	1	43,083	0.00%
2022/08/30	116	13.33	14	13.35	13.35	102	42,942	0.24%	大買/鉅額交易
2022/08/29	22.1	13.36	0	0.00	13.35	22.1	42,862	0.05%
2022/08/26	11	13.76	50	13.75	13.75	-39	42,686	-0.09%
2022/08/24	33.2	13.56	0	0.00	13.55	33.2	43,184	0.08%
2022/08/23	84	13.57	5	13.60	13.55	79	44,962	0.18%
2022/08/22	18	13.75	1	13.75	13.80	17	45,880	0.04%
2022/08/19	0	0.00	2	13.80	13.90	-2	46,495	0.00%
2022/08/18	6	13.86	0	0.00	13.85	6	47,213	0.01%
2022/08/17	13	13.97	0	0.00	14.00	13	48,740	0.03%
2022/08/16	2	13.88	0	0.00	13.90	2	49,597	0.00%
2022/08/15	2	13.90	3	13.90	13.90	-1	50,188	0.00%
2022/08/12	14	13.85	62	13.85	13.90	-48	50,247	-0.10%
2022/08/11	10.1	13.93	103	13.76	13.90	-92.9	50,440	-0.18%	大賣/
2022/08/10	5	13.61	22.1	13.55	13.55	-17.1	50,223	-0.03%
2022/08/09	6	13.35	2	13.35	13.40	4	50,048	0.01%
2022/08/08	10.1	13.20	6	13.18	13.35	4.1	50,538	0.01%
2022/08/05	31	13.10	42	13.21	13.35	-11	50,824	-0.02%
2022/08/04	4	12.81	3	12.80	12.85	1	51,344	0.00%
2022/08/03	39.1	12.77	51	12.80	12.85	-11.9	51,628	-0.02%
2022/08/02	103	12.88	10	12.85	12.90	93	52,319	0.18%	大買/
2022/08/01	12	13.05	1	13.00	13.05	11	53,286	0.02%
2022/07/29	29	12.98	0	0.00	12.90	29	53,744	0.05%
2022/07/28	64	12.95	21	12.85	12.95	43	53,825	0.08%
2022/07/27	27	12.85	11	12.80	12.85	16	53,828	0.03%
2022/07/26	9	12.98	6	13.00	12.95	3	54,020	0.01%
2022/07/25	36	12.88	11	12.85	12.85	25	54,429	0.05%
2022/07/22	17	12.70	5	12.80	12.75	12	54,861	0.02%
2022/07/21	22	12.46	180.3	12.43	12.65	-158.3	55,525	-0.29%	大賣/鉅額交易
2022/07/20	13	12.84	12	12.97	12.75	1	55,493	0.00%
2022/07/19	5.2	12.90	1	12.80	12.80	4.2	55,479	0.01%
2022/07/18	0	0.00	1	12.80	12.70	-1	55,457	0.00%
2022/07/15	13	12.55	0	0.00	12.50	13	55,469	0.02%
2022/07/14	3	12.73	2	12.70	12.75	1	55,745	0.00%
2022/07/13	187	12.79	121	12.75	12.80	66	55,895	0.12%	大買/大賣/
2022/07/12	129.1	12.33	3.3	12.35	12.30	125.8	56,245	0.22%	大買/鉅額交易
2022/07/11	18	12.83	100	12.90	12.80	-82	56,183	-0.15%
2022/07/08	5.1	12.90	5.1	12.85	12.90	0	56,933	0.00%
2022/07/07	110	12.72	10.2	12.86	12.90	99.8	56,884	0.18%	大買/
2022/07/06	57	13.11	26.1	13.01	12.90	30.9	56,712	0.05%
2022/07/05	49.7	14.19	9.5	14.19	14.25	40.2	56,037	0.07%
2022/07/04	22	14.22	1	14.15	14.20	21	55,263	0.04%
2022/07/01	20.6	14.34	1	14.60	14.30	19.6	56,045	0.03%
2022/06/30	23.1	14.79	0	0.00	14.70	23.1	56,326	0.04%
2022/06/29	3	15.17	100	15.20	15.20	-97	55,861	-0.17%
2022/06/28	6	15.25	10	15.20	15.30	-4	57,279	-0.01%
2022/06/27	6.1	15.26	4	15.39	15.25	2.1	57,834	0.00%
2022/06/24	11	15.16	7.1	15.22	15.25	3.9	57,680	0.01%
2022/06/23	22	15.10	4	15.01	15.10	18	58,066	0.03%
2022/06/22	2.2	15.11	12	15.29	15.10	-9.8	58,007	-0.02%
2022/06/21	1.8	15.21	20	15.13	15.30	-18.2	57,943	-0.03%
2022/06/20	25	14.95	37	14.74	14.70	-12	57,917	-0.02%
2022/06/17	57.2	15.05	23	15.02	15.15	34.2	57,370	0.06%
2022/06/16	60.3	15.38	6	15.57	15.25	54.3	57,547	0.09%
2022/06/15	11.1	15.51	1	15.60	15.50	10	60,394	0.02%
2022/06/14	25	15.41	1	15.55	15.55	24	61,948	0.04%
2022/06/13	41.1	15.42	5.1	15.35	15.50	36	62,344	0.06%
2022/06/10	20	15.86	0	0.00	15.85	20	62,582	0.03%
2022/06/09	7	16.02	22.7	16.09	16.00	-15.7	62,879	-0.03%
2022/06/08	6	16.00	5	16.05	16.00	1	63,200	0.00%
2022/06/07	5	15.91	6	15.95	15.90	-1	64,557	0.00%
2022/06/06	11.1	16.12	1	16.00	16.05	10.1	65,053	0.02%
2022/06/02	25.4	15.81	11.3	15.80	15.80	14.1	66,395	0.02%
2022/06/01	10.2	15.98	2	16.08	15.95	8.2	69,532	0.01%
2022/05/31	21	16.00	0	0.00	16.20	21	71,755	0.03%
2022/05/30	74	16.04	13	15.99	16.15	61	70,440	0.09%
2022/05/27	16	15.52	5.2	15.51	15.50	10.8	71,191	0.02%
2022/05/26	12.2	15.21	26	15.21	15.15	-13.8	71,903	-0.02%
2022/05/25	68.2	15.20	18	15.24	15.20	50.3	72,657	0.07%
2022/05/24	37.5	15.73	0	0.00	15.60	37.5	73,540	0.05%
2022/05/23	16	15.77	8	15.78	15.90	8	72,906	0.01%
2022/05/20	16.1	15.87	0	0.00	15.90	16.1	73,902	0.02%
2022/05/19	60.2	15.82	0	0.00	15.80	60.2	74,219	0.08%
2022/05/18	9	16.28	41	16.13	16.35	-32	74,585	-0.04%
2022/05/17	7.1	15.81	12	15.82	15.85	-4.9	74,977	-0.01%
2022/05/16	37.5	15.90	8	15.74	15.85	29.5	75,317	0.04%
2022/05/13	33	15.89	16	16.02	16.00	17	75,827	0.02%
2022/05/12	44.6	16.00	11	16.09	15.85	33.6	76,243	0.04%
2022/05/11	13	16.55	0	0.00	16.40	13	75,317	0.02%
2022/05/10	43.1	16.66	207	16.75	16.70	-163.9	75,489	-0.22%	大賣/鉅額交易
2022/05/09	35.4	16.94	28.6	16.97	16.85	6.8	75,350	0.01%
2022/05/06	21.1	17.30	17	17.31	17.45	4.1	75,578	0.01%
2022/05/05	0	0.00	5	17.90	17.65	-5	77,448	-0.01%
2022/05/04	9.2	17.68	2	17.65	17.70	7.2	77,747	0.01%
2022/05/03	10.1	17.67	5	17.65	17.70	5.1	78,503	0.01%
2022/04/29	30	17.93	48.3	18.01	17.95	-18.3	79,946	-0.02%
2022/04/28	13	17.73	8	17.79	17.90	5	81,077	0.01%
2022/04/27	62.1	17.78	72.5	17.78	17.80	-10.4	82,023	-0.01%
2022/04/26	3.1	18.23	9	18.21	18.20	-5.9	82,580	-0.01%
2022/04/25	44	18.22	20	18.15	18.15	24	83,009	0.03%
2022/04/22	32	18.55	5	18.60	18.60	27	84,359	0.03%
2022/04/21	15.2	18.51	10	18.50	18.40	5.2	87,723	0.01%
2022/04/20	3.1	18.55	8	18.53	18.75	-4.9	89,730	-0.01%
2022/04/19	6	18.61	5	18.60	18.50	1	92,335	0.00%
2022/04/18	30.1	18.65	44	18.52	18.50	-13.9	96,008	-0.01%
2022/04/15	16.1	18.91	33.1	19.11	19.00	-17	95,286	-0.02%
2022/04/14	30.4	19.34	139.1	19.26	19.20	-108.7	95,330	-0.11%	大賣/鉅額交易
2022/04/13	3	19.58	0	0.00	19.65	3	94,847	0.00%
2022/04/12	7	19.53	27.2	19.55	19.55	-20.2	95,107	-0.02%
2022/04/11	22	19.85	8	19.72	19.75	14	94,877	0.01%
2022/04/08	3	19.60	26	19.60	19.80	-23	95,305	-0.02%
2022/04/07	44.1	19.69	99.3	19.58	19.30	-55.3	96,001	-0.06%
2022/04/06	10	19.50	27.1	19.55	19.70	-17.1	95,900	-0.02%
2022/04/01	3	19.28	42	19.23	19.30	-39	95,306	-0.04%
2022/03/31	24	19.32	149.9	19.29	19.20	-125.9	94,938	-0.13%	大賣/鉅額交易
2022/03/30	17	19.03	22.1	19.09	19.05	-5.1	94,025	-0.01%
2022/03/29	11	18.90	15	18.91	18.95	-4	94,476	0.00%
2022/03/28	11	18.65	6	18.87	18.95	5	95,706	0.01%
2022/03/25	24.1	18.82	0	0.00	18.75	24.1	96,220	0.03%
2022/03/24	11	19.00	36	18.90	19.00	-25	97,646	-0.03%
2022/03/23	9	18.92	9	18.98	19.00	0	100,697	0.00%
2022/03/22	4.5	18.71	30	18.70	18.75	-25.5	100,951	-0.03%
2022/03/21	52.4	18.89	13	18.78	18.80	39.4	100,950	0.04%
2022/03/18	27	18.82	4.1	18.86	19.05	23	100,367	0.02%
2022/03/17	32.1	18.60	63	18.50	18.65	-30.9	97,396	-0.03%
2022/03/16	65.1	17.85	4	17.96	17.85	61.1	96,195	0.06%
2022/03/15	8	17.64	28	17.74	17.80	-20	95,878	-0.02%
2022/03/14	6	17.56	2	17.50	17.55	4	95,870	0.00%
2022/03/11	13	17.50	9.2	17.50	17.50	3.8	96,277	0.00%
2022/03/10	17	17.67	67.1	17.54	17.70	-50.1	96,520	-0.05%
2022/03/09	35	17.10	22	17.13	17.05	13	95,926	0.01%
2022/03/08	83	17.10	35	17.02	16.95	48	95,709	0.05%
2022/03/07	105.2	17.04	50.1	17.05	17.05	55.1	94,838	0.06%	大買/
2022/03/04	178.1	18.01	147	17.96	17.90	31.1	92,986	0.03%	大買/大賣/
2022/03/03	42.4	18.41	0	0.00	18.45	42.4	91,649	0.05%
2022/03/02	134.1	18.35	27	18.28	18.40	107.1	92,395	0.12%	大買/鉅額交易
2022/03/01	33.1	18.72	78	18.72	18.75	-44.9	91,081	-0.05%
2022/02/25	62.3	18.83	183	18.85	18.95	-120.7	90,730	-0.13%	大賣/鉅額交易
2022/02/24	86.1	18.95	116.2	18.83	18.85	-30.1	90,257	-0.03%	大賣/
2022/02/23	15	19.31	132	19.33	19.35	-117	88,904	-0.13%	大賣/鉅額交易
2022/02/22	36.1	19.31	15.1	19.28	19.40	21	90,191	0.02%
2022/02/21	5	19.51	11	19.58	19.60	-6	91,665	-0.01%
2022/02/18	56	19.42	25.3	19.44	19.50	30.7	96,169	0.03%
2022/02/17	5	19.47	27.6	19.44	19.35	-22.6	96,496	-0.02%
2022/02/16	14.1	19.29	35.2	19.33	19.30	-21.1	97,777	-0.02%
2022/02/15	65	19.23	82.7	19.41	19.15	-17.7	100,508	-0.02%
2022/02/14	32	19.13	18.6	19.15	19.20	13.4	100,398	0.01%
2022/02/11	7	19.26	6	19.20	19.30	1	99,506	0.00%
2022/02/10	26	19.22	17	19.22	19.30	9	99,021	0.01%
2022/02/09	21	19.26	30	19.32	19.30	-9	98,611	-0.01%
2022/02/08	25	19.27	20	19.21	19.25	5	98,050	0.01%
2022/02/07	132	18.94	40.1	18.95	19.10	91.9	96,860	0.09%	大買/
2022/01/26	60	18.20	46.1	18.20	18.20	13.9	94,430	0.01%
2022/01/25	11	18.09	4	18.05	18.20	7	93,985	0.01%
2022/01/24	68	18.03	75	18.09	18.45	-7	93,199	-0.01%
2022/01/21	67	18.39	124	18.41	18.40	-57	91,776	-0.06%	大賣/
2022/01/20	18	18.63	14	18.58	18.75	4	90,155	0.00%
2022/01/19	48	19.03	32	18.94	18.85	16	88,874	0.02%
2022/01/18	13	18.94	33	18.98	19.10	-20	87,706	-0.02%
2022/01/17	136.7	19.03	39	18.86	18.90	97.7	86,585	0.11%	大買/
2022/01/14	87	18.84	281	18.92	18.85	-194	84,692	-0.23%	大賣/鉅額交易
2022/01/13	78.9	18.54	123	18.52	18.65	-44.1	81,356	-0.05%	大賣/
2022/01/12	102	18.43	395.2	18.25	18.45	-293.2	79,413	-0.37%	大買/大賣/鉅額交易
2022/01/11	79	18.05	194	17.96	18.25	-115	76,726	-0.15%	大賣/鉅額交易
2022/01/10	1	17.35	11.1	17.27	17.35	-10.1	73,683	-0.01%
2022/01/07	13	17.32	106	17.25	17.30	-93	73,695	-0.13%	大賣/
2022/01/06	6	17.30	1.3	17.22	17.25	4.7	73,345	0.01%
2022/01/05	0	0.00	10	17.26	17.20	-10	73,189	-0.01%
2022/01/04	7.7	17.08	22	17.08	17.10	-14.3	73,110	-0.02%
2022/01/03	55.3	17.20	157	17.40	17.15	-101.8	72,981	-0.14%	大賣/鉅額交易
2021/12/30	25.4	17.48	61.8	17.47	17.50	-36.4	71,626	-0.05%
2021/12/29	81	17.28	157.2	17.48	17.60	-76.2	70,492	-0.11%	大賣/
2021/12/28	325.3	16.96	250.2	17.01	17.10	75.1	69,355	0.11%	大買/大賣/
2021/12/27	113	16.90	50.1	16.89	16.90	62.9	68,922	0.09%	大買/
2021/12/24	21	16.85	28	16.84	16.85	-7	69,645	-0.01%
2021/12/23	22	16.63	7.1	16.64	16.70	14.9	69,265	0.02%
2021/12/22	41	16.55	16	16.57	16.65	25	68,755	0.04%
2021/12/21	28	16.58	3	16.58	16.60	25	67,626	0.04%
2021/12/20	98.1	16.67	1	16.90	16.55	97.1	67,018	0.14%
2021/12/17	52	16.84	42.1	16.84	16.85	9.9	65,735	0.02%
2021/12/16	75	16.48	19.4	16.53	16.50	55.6	62,859	0.09%
2021/12/15	63	16.55	0	16.60	16.55	63	63,353	0.10%
2021/12/14	16.1	16.50	8	16.52	16.60	8.1	64,095	0.01%
2021/12/13	112	16.70	13.8	16.63	16.65	98.2	65,341	0.15%	大買/
2021/12/10	8.6	16.72	5.4	16.70	16.60	3.2	65,336	0.00%
2021/12/09	25	16.52	11	16.50	16.65	14	66,257	0.02%
2021/12/08	74	16.63	0	0.00	16.50	74	66,982	0.11%
2021/12/07	19	16.61	19.1	16.56	16.70	-0.1	66,222	0.00%
2021/12/06	2	16.40	5	16.55	16.45	-3	65,707	0.00%
2021/12/03	14.1	16.37	276	16.43	16.35	-261.9	65,448	-0.40%	大賣/鉅額交易
2021/12/02	32	16.12	10.6	16.15	16.15	21.4	65,049	0.03%
2021/12/01	22	16.15	2	16.15	16.25	20	64,906	0.03%
2021/11/30	97	16.16	10	16.28	16.40	87	64,479	0.13%
2021/11/29	66.1	16.04	59	16.18	16.20	7.1	64,003	0.01%
2021/11/26	87.1	16.51	30	16.50	16.35	57.1	63,263	0.09%
2021/11/25	17	16.66	16	16.68	16.80	1	62,823	0.00%
2021/11/24	70.5	16.89	27.3	16.83	16.80	43.2	63,421	0.07%
2021/11/23	25	16.82	61	16.73	16.80	-36	62,961	-0.06%
2021/11/22	23	16.66	24	16.72	16.70	-1	62,204	0.00%
2021/11/19	240.2	16.81	21.1	16.84	16.85	219.1	61,861	0.35%	大買/鉅額交易
2021/11/18	168	17.13	129	17.11	17.10	39	60,633	0.06%	大買/大賣/
2021/11/17	189	16.69	269.9	16.78	16.95	-80.9	58,267	-0.14%	大買/大賣/
2021/11/16	15	15.40	13	15.39	15.65	2	54,411	0.00%
2021/11/15	49	15.58	45	15.59	15.60	4	54,942	0.01%
2021/11/12	99	15.29	94	15.13	15.30	5	53,620	0.01%
2021/11/11	20	14.53	18	14.55	14.50	2	51,294	0.00%
2021/11/10	0.1	14.35	16	14.32	14.35	-15.9	53,352	-0.03%
2021/11/09	13	14.30	0	14.25	14.30	13	56,846	0.02%
2021/11/08	36	14.23	4	14.25	14.30	32	57,001	0.06%
2021/11/05	1	14.15	10	14.15	14.15	-9	58,065	-0.02%
2021/11/04	33.4	14.19	27	14.19	14.15	6.4	59,407	0.01%
2021/11/03	2.1	14.10	11	14.15	14.15	-8.9	60,455	-0.01%
2021/11/02	1	14.15	36.3	14.12	14.15	-35.3	61,236	-0.06%
2021/11/01	3	14.13	26	14.10	14.10	-23	61,653	-0.04%
2021/10/29	7.1	14.20	40	14.15	14.20	-32.9	61,686	-0.05%
2021/10/28	1	14.30	0	14.30	14.35	1	61,681	0.00%
2021/10/27	16	14.30	13	14.31	14.30	3	61,901	0.00%
2021/10/26	5.1	14.26	11	14.30	14.30	-6	62,189	-0.01%
2021/10/25	3	14.15	0	0.00	14.15	3	62,115	0.00%
2021/10/22	1	14.15	0	14.15	14.15	1	63,530	0.00%
2021/10/21	1	14.15	7.1	14.20	14.15	-6.1	64,559	-0.01%
2021/10/20	15	14.10	5	14.15	14.15	10	64,956	0.02%
2021/10/19	16	14.26	5.2	14.25	14.25	10.8	65,046	0.02%
2021/10/18	12	14.29	56	14.24	14.20	-44	65,164	-0.07%
2021/10/15	7	14.10	13	14.10	14.10	-6	65,357	-0.01%
2021/10/14	15	14.01	6	14.00	14.00	9	66,634	0.01%
2021/10/13	17	14.15	3	14.10	14.10	14	68,350	0.02%
2021/10/12	4	14.10	1	14.15	14.20	3	70,419	0.00%
2021/10/08	4	14.14	2	14.10	14.15	2	70,965	0.00%
2021/10/07	4	14.10	5	14.15	14.10	-1	71,561	0.00%
2021/10/06	13	13.94	10	14.00	14.00	3	72,631	0.00%
2021/10/05	1	13.90	32	13.87	13.95	-31	73,764	-0.04%
2021/10/04	7	13.98	1	13.90	13.90	6	74,530	0.01%
2021/10/01	43.1	14.00	200	14.00	14.00	-156.9	76,499	-0.21%	大賣/鉅額交易
2021/09/30	12.4	14.13	12.2	14.09	14.20	0.2	76,853	0.00%
2021/09/29	9.5	14.04	18	14.01	14.05	-8.5	77,139	-0.01%
2021/09/28	5	14.15	3	14.15	14.20	2	77,236	0.00%
2021/09/27	1	14.10	12	14.15	14.20	-11	77,492	-0.01%
2021/09/24	32	14.10	19	14.06	14.10	13	77,668	0.02%
2021/09/23	2	14.10	15	14.13	14.10	-13	77,779	-0.02%
2021/09/22	80	13.93	22	13.87	14.10	58	78,426	0.07%
2021/09/17	48	14.35	12	14.40	14.25	36	78,310	0.05%
2021/09/16	77	14.55	36	14.59	14.50	41	77,892	0.05%
2021/09/15	4	14.27	20	14.33	14.35	-16	76,980	-0.02%
2021/09/14	12	14.25	83.5	14.28	14.30	-71.5	78,401	-0.09%
2021/09/13	69	14.04	42	14.12	14.10	27	80,629	0.03%
2021/09/10	0	0.00	23.4	13.90	13.90	-23.4	80,610	-0.03%
2021/09/09	7	13.75	0	0.00	13.80	7	81,822	0.01%
2021/09/08	23	13.75	25	13.75	13.75	-2	81,808	0.00%
2021/09/07	3.1	13.72	48.5	13.83	13.85	-45.4	81,940	-0.06%
2021/09/06	7	13.84	5	13.85	13.80	2	81,919	0.00%
2021/09/03	11.5	13.90	1	13.95	13.95	10.5	81,961	0.01%
2021/09/02	59	13.80	5	13.80	13.75	54	82,377	0.07%
2021/09/01	1	14.15	5	14.05	14.10	-4	81,731	0.00%
2021/08/31	16	14.08	8	14.08	14.20	8	81,436	0.01%
2021/08/30	1	14.05	20	14.06	14.20	-19	81,177	-0.02%
2021/08/27	5	13.80	2	13.80	13.80	3	80,857	0.00%
2021/08/26	15	13.56	0	0.00	13.65	15	80,751	0.02%
2021/08/25	1.5	13.58	10.3	13.60	13.65	-8.8	81,508	-0.01%
2021/08/24	1	13.40	15	13.28	13.40	-14	81,434	-0.02%
2021/08/23	10	13.35	2.7	13.35	13.35	7.3	82,123	0.01%
2021/08/20	123	13.15	191.5	13.11	13.15	-68.5	82,382	-0.08%	大買/大賣/
2021/08/19	86.1	13.35	47	13.34	13.20	39.1	82,509	0.05%
2021/08/18	63	13.55	2	13.50	13.60	61	81,570	0.07%
2021/08/17	31	13.60	3	13.57	13.65	28	81,339	0.03%
2021/08/16	233	13.89	3	13.95	13.70	230	80,832	0.28%	大買/鉅額交易
2021/08/13	107.7	14.32	338.4	14.22	14.30	-230.7	78,735	-0.29%	大買/大賣/鉅額交易
2021/08/12	50	13.87	4.6	13.95	13.85	45.4	76,171	0.06%
2021/08/11	48	13.92	56	14.00	13.90	-8	77,421	-0.01%
2021/08/10	58	13.73	50.1	13.77	13.85	7.9	79,013	0.01%
2021/08/09	2	14.15	54.1	14.21	14.15	-52.1	81,499	-0.06%
2021/08/06	5	14.25	1	14.25	14.25	4	82,427	0.00%
2021/08/05	13	14.22	184.6	14.24	14.25	-171.6	84,791	-0.20%	大賣/鉅額交易
2021/08/04	20	14.20	1	14.20	14.25	19	90,808	0.02%
2021/08/03	1.2	14.07	26	14.13	14.20	-24.8	95,849	-0.03%
2021/08/02	15	14.10	5	14.05	14.20	10	98,894	0.01%
2021/07/30	18	14.12	5	14.10	14.10	13	99,430	0.01%
2021/07/29	15	13.98	2	14.00	14.10	13	100,379	0.01%
2021/07/28	15	13.68	111	13.80	13.85	-96	102,409	-0.09%	大賣/
2021/07/27	215	14.10	2	14.10	13.95	213	106,150	0.20%	大買/鉅額交易
2021/07/26	82	14.45	61	14.53	14.25	21	107,347	0.02%
2021/07/23	146	14.39	145.6	14.31	14.40	0.4	109,081	0.00%	大買/大賣/
2021/07/22	105	14.15	58	14.17	14.20	47	111,678	0.04%	大買/
2021/07/21	89	14.06	83	14.11	14.10	6	114,878	0.01%
2021/07/20	92	14.09	240	14.22	14.15	-148	120,639	-0.12%	大賣/鉅額交易
2021/07/19	96	14.58	3	14.63	14.45	93	121,839	0.08%
2021/07/16	69	14.53	92.5	14.53	14.70	-23.5	123,822	-0.02%
2021/07/15	45	14.05	67	14.12	14.20	-22	122,551	-0.02%
2021/07/14	13	13.87	75	13.94	13.95	-62	122,986	-0.05%
2021/07/13	43	13.88	43	13.95	13.80	0	124,648	0.00%
2021/07/12	88	14.02	83.7	14.01	13.95	4.3	124,581	0.00%
2021/07/09	107	13.79	10	13.77	13.70	97	124,502	0.08%	大買/
2021/07/08	63	13.88	126.3	13.87	13.95	-63.3	124,941	-0.05%	大賣/
2021/07/07	2	13.50	36.2	13.44	13.50	-34.2	124,426	-0.03%
2021/07/06	4	13.30	18	13.34	13.30	-14	126,833	-0.01%
2021/07/05	12	13.20	10	13.24	13.25	2	126,659	0.00%
2021/07/02	10	13.15	12	13.11	13.15	-2	126,296	0.00%
2021/07/01	34	13.05	13.1	13.02	13.05	20.9	126,328	0.02%
2021/06/30	5.2	13.14	27.4	13.13	13.15	-22.1	126,167	-0.02%
2021/06/29	47	13.05	39	13.07	13.00	8	126,127	0.01%
2021/06/28	2	13.18	67.1	13.19	13.20	-65.1	125,824	-0.05%
2021/06/25	4	12.95	223.4	12.95	12.95	-219.4	125,374	-0.17%	大賣/鉅額交易
2021/06/24	2	12.95	11	12.85	12.80	-9	125,396	-0.01%
2021/06/23	200	12.82	193.8	12.92	12.85	6.3	126,305	0.00%	大買/大賣/
2021/06/22	80.1	12.77	276	12.75	12.65	-196	126,230	-0.16%	大賣/鉅額交易
2021/06/21	25	12.19	12	12.20	12.15	13	123,178	0.01%
2021/06/18	8	12.26	0	0.00	12.25	8	122,899	0.01%
2021/06/17	4	12.25	1	12.45	12.45	3	122,509	0.00%
2021/06/16	13	12.31	0	0.00	12.35	13	124,544	0.01%
2021/06/15	29	12.44	2	12.35	12.40	27	124,700	0.02%
2021/06/11	14	12.46	5	12.50	12.50	9	124,890	0.01%
2021/06/10	5	12.37	6	12.39	12.45	-1	125,395	0.00%
2021/06/09	32	12.40	21	12.45	12.45	11	126,284	0.01%
2021/06/08	1	12.50	20	12.53	12.55	-19	126,469	-0.02%
2021/06/07	195	12.49	10	12.40	12.50	185	128,135	0.14%	大買/鉅額交易
2021/06/04	4	12.56	4	12.60	12.65	0	128,650	0.00%
2021/06/03	0	0.00	0.2	12.70	12.70	-0.2	129,597	0.00%
2021/06/02	35	12.74	15	12.78	12.75	20	130,004	0.02%
2021/06/01	10	12.55	9	12.57	12.60	1	129,273	0.00%
2021/05/31	12	12.36	11	12.34	12.45	1	129,332	0.00%
2021/05/28	7	12.34	40	12.33	12.30	-33	128,901	-0.03%
2021/05/27	20	12.08	36	12.05	12.10	-16	128,298	-0.01%
2021/05/26	15	12.22	55	12.19	12.20	-40	128,177	-0.03%
2021/05/25	28	12.14	0	0.00	12.10	28	128,520	0.02%
2021/05/24	11	12.05	284	12.02	12.05	-273	128,334	-0.21%	大賣/鉅額交易
2021/05/21	27	12.00	0	0.00	12.05	27	128,303	0.02%
2021/05/20	56.1	11.82	61	11.84	11.85	-4.9	127,584	0.00%
2021/05/19	104	11.96	32	11.91	11.95	72	126,812	0.06%	大買/
2021/05/18	76	11.77	56	11.95	12.10	20	125,810	0.02%
2021/05/17	125.2	11.24	105	11.38	11.20	20.2	123,704	0.02%	大買/大賣/
2021/05/14	36	12.03	49	12.28	12.10	-13	119,729	-0.01%
2021/05/13	108	12.24	80	12.25	12.10	28	117,481	0.02%	大買/
2021/05/12	205	12.88	266	12.55	12.40	-61	114,416	-0.05%	大買/大賣/
2021/05/11	163	13.20	250	13.32	13.00	-87	108,102	-0.08%	大買/大賣/
2021/05/10	117	13.34	275.2	13.30	13.35	-158.2	102,931	-0.15%	大買/大賣/鉅額交易
2021/05/07	10	12.73	33.1	12.80	12.85	-23.1	100,112	-0.02%
2021/05/06	260	12.67	92	12.67	12.75	168	99,754	0.17%	大買/鉅額交易
2021/05/05	23	12.60	40.8	12.58	12.60	-17.8	98,452	-0.02%
2021/05/04	182.8	12.19	67	12.44	12.35	115.8	96,151	0.12%	大買/鉅額交易
2021/05/03	187	13.12	153	13.25	13.00	34	91,250	0.04%	大買/大賣/
2021/04/29	128	13.07	145.4	13.04	13.05	-17.4	89,321	-0.02%	大買/大賣/
2021/04/28	301	13.17	66	13.19	13.15	235	86,923	0.27%	大買/鉅額交易
2021/04/27	115.1	13.32	97	13.39	13.45	18.1	84,339	0.02%	大買/
2021/04/26	286	13.21	469	13.27	13.50	-183	80,862	-0.23%	大買/大賣/鉅額交易
2021/04/23	342	12.11	68.7	12.10	12.30	273.3	74,293	0.37%	大買/鉅額交易
2021/04/22	92.1	12.04	90.5	12.04	11.85	1.6	72,104	0.00%
2021/04/21	51	11.68	19	11.68	11.75	32	68,469	0.05%
2021/04/20	39	11.77	27.2	11.83	11.80	11.8	68,119	0.02%
2021/04/19	107	11.72	130	11.61	11.80	-23	67,727	-0.03%	大買/大賣/
2021/04/16	29	11.22	73	11.20	11.25	-44	67,623	-0.07%
2021/04/15	36	11.21	6	11.23	11.25	30	67,182	0.04%
2021/04/14	26	11.05	39	11.01	11.05	-13	66,270	-0.02%
2021/04/13	54	11.21	6	11.13	11.05	48	65,355	0.07%
2021/04/12	150	11.08	125	11.06	11.15	25	63,818	0.04%	大買/大賣/
2021/04/09	21	10.35	55	10.35	10.40	-34	60,551	-0.06%
2021/04/08	0	10.45	22.2	10.40	10.40	-22.2	60,532	-0.04%
2021/04/07	6	10.40	11	10.40	10.45	-5	61,313	-0.01%
2021/04/06	12	10.48	55	10.50	10.45	-43	61,136	-0.07%
2021/04/01	1	10.50	0	0.00	10.50	1	60,829	0.00%
2021/03/31	10	10.40	30	10.48	10.50	-20	60,761	-0.03%
2021/03/30	11	10.39	11	10.45	10.40	0	61,195	0.00%
2021/03/29	35	10.46	63	10.45	10.50	-28	61,482	-0.05%
2021/03/26	21	10.67	199	10.64	10.50	-178	62,181	-0.29%	大賣/鉅額交易
2021/03/25	109	10.33	51.2	10.39	10.50	57.8	62,038	0.09%	大買/
2021/03/24	103	10.20	70	10.15	10.20	33	62,349	0.05%	大買/
2021/03/23	4.3	10.20	25	10.21	10.20	-20.7	62,367	-0.03%
2021/03/22	14	10.15	14.1	10.10	10.15	-0.1	62,486	0.00%
2021/03/19	18	10.01	27.7	10.05	10.00	-9.7	62,256	-0.02%
2021/03/18	92	10.03	5	10.05	10.00	87	60,575	0.14%
2021/03/17	13	10.03	41	10.04	10.05	-28	60,896	-0.05%
2021/03/16	42.6	10.10	18	10.13	10.10	24.6	60,755	0.04%
2021/03/15	65	10.06	126.9	10.02	10.10	-61.9	60,452	-0.10%	大賣/
2021/03/12	56	9.82	26	9.85	9.87	30	59,766	0.05%
2021/03/11	117	9.93	30	9.89	9.83	87	60,524	0.14%	大買/
2021/03/10	7	9.77	33	9.80	9.80	-26	59,580	-0.04%
2021/03/09	17	9.66	256	9.67	9.70	-239	58,773	-0.41%	大賣/鉅額交易
2021/03/08	3	9.47	34	9.53	9.46	-31	57,704	-0.05%
2021/03/05	20	9.42	1	9.38	9.44	19	57,289	0.03%
2021/03/04	10	9.45	0.9	9.43	9.45	9.1	58,862	0.02%
2021/03/03	0	0.00	11.3	9.40	9.42	-11.3	58,451	-0.02%
2021/03/02	65	9.31	1	9.34	9.28	64	57,903	0.11%
2021/02/26	37.4	9.36	15	9.42	9.30	22.4	57,908	0.04%
2021/02/25	10	9.44	37	9.45	9.55	-27	56,837	-0.05%
2021/02/24	9	9.34	6	9.32	9.31	3	55,825	0.01%
2021/02/23	15	9.25	27.1	9.27	9.29	-12.1	55,424	-0.02%
2021/02/22	30	9.21	35.2	9.21	9.20	-5.2	54,947	-0.01%
2021/02/19	10	9.15	21	9.16	9.20	-11	54,816	-0.02%
2021/02/18	0	0.00	44	9.26	9.25	-44	54,667	-0.08%
2021/02/17	7	9.21	55	9.21	9.19	-48	54,240	-0.09%
2021/02/05	50	9.03	0	0.00	9.06	50	53,406	0.09%
2021/02/04	3	9.02	11	9.01	9.03	-8	53,389	-0.01%
2021/02/03	15	9.00	0	0.00	9.05	15	53,773	0.03%
2021/02/02	44	9.02	0	0.00	8.95	44	53,969	0.08%
2021/02/01	27	8.94	0	0.00	8.93	27	53,717	0.05%
2021/01/29	117	8.95	0.1	8.94	8.92	116.9	53,647	0.22%	大買/鉅額交易
2021/01/28	43	8.95	20	8.95	8.94	23	53,137	0.04%
2021/01/27	38	9.03	0	9.06	9.01	38	52,475	0.07%
2021/01/25	17	9.02	3	9.04	9.08	14	51,945	0.03%
2021/01/22	23.1	9.05	10	9.07	9.04	13.1	51,816	0.03%
2021/01/21	9	9.15	72	9.10	9.06	-63	51,422	-0.12%
2021/01/20	14	9.10	62	9.19	9.06	-48	51,121	-0.09%
2021/01/19	51	9.28	3	9.32	9.31	48	50,347	0.10%
2021/01/18	18	9.20	30	9.15	9.25	-12	50,015	-0.02%
2021/01/15	13	9.39	51	9.34	9.28	-38	49,517	-0.08%
2021/01/14	2	9.45	29	9.52	9.46	-27	49,113	-0.05%
2021/01/13	2	9.59	16.5	9.59	9.51	-14.5	48,581	-0.03%
2021/01/12	76	9.52	14	9.51	9.47	62	47,754	0.13%
2021/01/11	317	9.75	23	9.74	9.71	294	46,504	0.63%	大買/鉅額交易
2021/01/08	49	9.35	102	9.38	9.41	-53	44,014	-0.12%	大賣/
2021/01/07	107	9.32	17	9.33	9.29	90	43,079	0.21%	大買/
2021/01/06	49	9.29	13	9.31	9.28	36	42,418	0.08%
2021/01/05	1	9.23	316	9.20	9.24	-315	41,546	-0.76%	大賣/鉅額交易
2021/01/04	2	9.26	52	9.23	9.24	-50	41,129	-0.12%
2020/12/31	13	9.29	0	0.00	9.30	13	40,631	0.03%
2020/12/30	33	9.33	24	9.33	9.38	9	39,974	0.02%
2020/12/29	17	9.19	6	9.20	9.18	11	38,800	0.03%
2020/12/28	12	9.17	35	9.17	9.17	-23	38,423	-0.06%
2020/12/25	32	9.24	0	0.00	9.20	32	38,192	0.08%
2020/12/24	10	9.15	12	9.17	9.22	-2	37,695	-0.01%
2020/12/23	17.5	9.05	11	9.05	9.19	6.5	36,409	0.02%
2020/12/22	17.1	9.11	179	9.12	9.05	-161.9	35,227	-0.46%	大賣/鉅額交易
2020/12/21	0	0.00	0	9.07	9.11	0	34,095	0.00%
2020/12/18	205	9.04	3.4	9.16	9.04	201.6	32,588	0.62%	大買/鉅額交易
2020/12/17	18	9.11	30	9.10	9.15	-12	30,533	-0.04%
2020/12/16	24	9.06	60.4	9.07	9.10	-36.4	29,857	-0.12%
2020/12/15	20	8.98	147.7	8.99	8.94	-127.7	29,180	-0.44%	大賣/鉅額交易
2020/12/14	22	9.05	4.3	9.05	9.06	17.7	28,503	0.06%
2020/12/11	45	9.05	80.5	9.05	9.07	-35.5	27,831	-0.13%
2020/12/10	28	8.94	11	8.92	8.96	17	26,740	0.06%
2020/12/09	104	8.88	8	8.87	8.90	96	26,316	0.36%	大買/
2020/12/08	185	8.99	10.3	8.96	8.95	174.7	25,947	0.67%	大買/鉅額交易
2020/12/07	180	9.13	18.2	9.13	9.13	161.8	25,171	0.64%	大買/鉅額交易
2020/12/04	23	8.99	46.5	9.00	9.00	-23.5	23,819	-0.10%
2020/12/03	13	8.90	3.9	8.90	8.92	9.1	22,879	0.04%
2020/12/02	6	8.83	47	8.90	8.93	-41	22,440	-0.18%
2020/12/01	55	8.87	2.9	8.86	8.88	52.1	21,754	0.24%
2020/11/30	89	8.93	10	8.92	8.92	79	21,563	0.37%
2020/11/26	0	0.00	20	8.68	8.71	-20	19,422	-0.10%
2020/11/25	0	0.00	6	8.69	8.68	-6	19,619	-0.03%
2020/11/23	2	8.64	0.7	8.67	8.68	1.3	19,056	0.01%
2020/11/20	6	8.63	0	0.00	8.64	6	18,889	0.03%
2020/11/19	6	8.70	0	0.00	8.69	6	18,794	0.03%
2020/11/18	10	8.69	8	8.72	8.72	2	18,609	0.01%
2020/11/17	7	8.65	3	8.65	8.66	4	18,466	0.02%
2020/11/16	0	0.00	6.4	8.65	8.68	-6.4	18,839	-0.03%
2020/11/13	0	0.00	2.3	8.64	8.64	-2.3	18,914	-0.01%
2020/11/12	2	8.67	0	0.00	8.69	2	18,904	0.01%
2020/11/11	13	8.78	4	8.75	8.79	9	18,722	0.05%
2020/11/10	8	8.71	21.1	8.68	8.67	-13.1	18,183	-0.07%
2020/11/09	10	8.61	5	8.62	8.62	5	17,793	0.03%
2020/11/06	0	0.00	3	8.53	8.58	-3	17,608	-0.02%
2020/11/05	2	8.55	0	0.00	8.52	2	17,546	0.01%
2020/11/04	0	0.00	5	8.53	8.49	-5	17,619	-0.03%
2020/11/02	0	0.00	50	8.38	8.46	-50	17,998	-0.28%
2020/10/30	28	8.38	0	0.00	8.38	28	18,094	0.15%
2020/10/29	16	8.42	3	8.42	8.44	13	17,946	0.07%
2020/10/28	20	8.47	0	0.00	8.50	20	17,975	0.11%
2020/10/26	0	0.00	0.7	8.52	8.53	-0.7	18,447	0.00%
2020/10/23	10	8.47	0	0.00	8.47	10	18,589	0.05%
2020/10/22	22	8.49	5.1	8.48	8.44	16.9	18,859	0.09%
2020/10/19	2	8.50	0	0.00	8.50	2	19,162	0.01%
2020/10/16	2	8.43	5	8.49	8.42	-3	19,418	-0.02%
2020/10/15	22	8.45	0	0.00	8.42	22	19,745	0.11%
2020/10/14	0.1	8.49	2	8.49	8.47	-1.9	19,782	-0.01%
2020/10/12	4	8.55	1	8.58	8.55	3	20,127	0.01%
2020/10/06	8	8.59	5	8.59	8.61	3	20,790	0.01%
2020/09/29	0	0.00	10	8.50	8.51	-10	21,984	-0.05%
2020/09/28	30	8.36	0	0.00	8.41	30	22,689	0.13%
2020/09/25	0	0.00	13	8.26	8.33	-13	24,011	-0.05%
2020/09/24	29	8.30	0	0.00	8.21	29	25,377	0.11%
2020/09/23	35	8.44	0	0.00	8.46	35	25,610	0.14%
2020/09/22	3	8.49	46	8.50	8.50	-43	26,012	-0.17%
2020/09/18	5	8.65	0	0.00	8.65	5	26,412	0.02%
2020/09/17	11	8.70	2.2	8.70	8.70	8.8	26,146	0.03%
2020/09/15	22	8.75	0	0.00	8.75	22	26,226	0.08%
2020/09/14	10	8.75	2	8.80	8.77	8	26,778	0.03%
2020/09/11	7	8.73	1	8.77	8.77	6	26,860	0.02%
2020/09/10	21	8.69	1	8.61	8.70	20	26,718	0.07%
2020/09/09	5	8.55	0.9	8.62	8.60	4.1	26,769	0.02%
2020/09/08	0	0.00	3	8.67	8.66	-3	27,064	-0.01%
2020/09/07	10	8.64	0.6	8.62	8.62	9.4	27,362	0.03%
2020/09/04	8	8.58	1	8.55	8.58	7	27,860	0.03%
2020/09/03	9	8.60	2	8.65	8.59	7	27,964	0.03%
2020/09/01	3	8.60	20	8.61	8.60	-17	28,084	-0.06%
2020/08/31	0	0.00	20	8.66	8.54	-20	28,148	-0.07%
2020/08/28	40	8.58	0	0.00	8.61	40	28,056	0.14%
2020/08/27	1	8.59	0	0.00	8.57	1	28,494	0.00%
2020/08/26	4	8.57	0	0.00	8.58	4	28,682	0.01%
2020/08/25	0	0.00	15	8.62	8.58	-15	29,029	-0.05%
2020/08/24	0.1	8.53	0	0.00	8.53	0.1	29,425	0.00%
2020/08/21	12	8.50	0	0.00	8.56	12	29,646	0.04%
2020/08/20	40	8.48	0	0.00	8.41	40	29,657	0.13%
2020/08/19	0	0.00	2	8.70	8.65	-2	29,248	-0.01%
2020/08/18	4	8.67	1	8.66	8.67	3	29,074	0.01%
2020/08/17	0	0.00	0.2	8.70	8.70	-0.2	29,196	0.00%
2020/08/14	2	8.66	10	8.66	8.66	-8	29,191	-0.03%
2020/08/13	1	8.67	0	0.00	8.68	1	29,262	0.00%
2020/08/11	12	8.72	1	8.70	8.68	11	29,567	0.04%
2020/08/10	0	0.00	12	8.71	8.72	-12	29,663	-0.04%
2020/08/07	6	8.65	0	0.00	8.66	6	29,659	0.02%
2020/08/06	0	0.00	40.4	8.71	8.71	-40.4	29,540	-0.14%
2020/08/05	14	8.63	0	0.00	8.63	14	29,537	0.05%
2020/08/04	0	0.00	0	8.60	8.58	0	29,689	0.00%
2020/08/03	60	8.56	0	0.00	8.53	60	29,707	0.20%
2020/07/31	32	8.65	0	0.00	8.64	32	29,568	0.11%
2020/07/30	8	8.66	0	0.00	8.66	8	29,583	0.03%
2020/07/29	25	8.71	1	8.74	8.75	24	29,487	0.08%
2020/07/28	2	8.59	6	8.61	8.59	-4	29,815	-0.01%
2020/07/27	11	8.66	9.4	8.65	8.61	1.6	30,109	0.01%
2020/07/24	33	8.79	7	8.76	8.75	26	30,314	0.09%
2020/07/21	30	8.88	83	8.92	8.85	-53	30,465	-0.17%
2020/07/20	80	8.91	0.1	8.93	8.94	79.9	30,241	0.26%
2020/07/17	5	8.91	1	8.92	8.91	4	30,297	0.01%
2020/07/15	1	8.86	8	8.91	8.86	-7	30,708	-0.02%
2020/07/14	20	8.87	27	8.89	8.88	-7	30,875	-0.02%
2020/07/13	42	8.78	32	8.78	8.81	10	31,115	0.03%
2020/07/10	5	8.73	0	0.00	8.75	5	31,523	0.02%
2020/07/09	16.1	8.88	5	8.84	8.83	11.1	31,610	0.03%
2020/07/08	34	8.93	31	8.91	8.92	3	31,802	0.01%
2020/07/07	13	9.01	1	8.94	8.94	12	31,687	0.04%
2020/07/06	7	9.03	93	9.02	9.04	-86	31,066	-0.28%
2020/07/03	54	9.47	29.5	9.46	9.47	24.5	29,825	0.08%
2020/07/02	43	9.46	10	9.49	9.48	33	28,526	0.12%
2020/07/01	19	9.47	3	9.47	9.48	16	28,038	0.06%
2020/06/30	54	9.43	28	9.41	9.46	26	27,582	0.09%
2020/06/29	16	9.33	38.2	9.34	9.37	-22.2	27,984	-0.08%
2020/06/24	3	9.37	23.1	9.37	9.34	-20.1	27,915	-0.07%
2020/06/23	1	9.32	0.1	9.33	9.33	0.9	28,234	0.00%
2020/06/22	5	9.26	21	9.32	9.32	-16	28,295	-0.06%
2020/06/19	18	9.30	22	9.28	9.26	-4	28,847	-0.01%
2020/06/18	27	9.38	0	0.00	9.40	27	28,729	0.09%
2020/06/17	13	9.39	0	0.00	9.40	13	28,912	0.04%
2020/06/16	10	9.37	0	0.00	9.39	10	29,766	0.03%
2020/06/15	17	9.22	8	9.28	9.27	9	31,261	0.03%
2020/06/12	16	9.08	0	0.00	9.16	16	31,650	0.05%
2020/06/11	27	9.36	20.4	9.36	9.20	6.6	32,027	0.02%
2020/06/10	1	9.46	0	0.00	9.47	1	31,963	0.00%
2020/06/09	0	0.00	3	9.48	9.48	-3	33,030	-0.01%
2020/06/08	6	9.48	85.3	9.48	9.49	-79.3	33,656	-0.24%
2020/06/05	0	0.00	2	9.38	9.40	-2	33,743	-0.01%
2020/06/04	20	9.35	0	0.00	9.36	20	34,278	0.06%
2020/06/03	0	0.00	14	9.29	9.30	-14	34,614	-0.04%
2020/06/02	3	9.14	3	9.16	9.14	0	34,369	0.00%
2020/06/01	5	9.15	61	9.11	9.11	-56	34,332	-0.16%
2020/05/29	0	0.00	51	9.07	9.09	-51	34,099	-0.15%
2020/05/28	12	9.05	1	8.99	9.00	11	33,815	0.03%
2020/05/27	0	0.00	121.1	9.05	9.07	-121.1	33,948	-0.36%	大賣/鉅額交易
2020/05/26	0	0.00	74	9.05	9.02	-74	34,214	-0.22%
2020/05/25	56	8.89	1	8.90	8.97	55	34,322	0.16%
2020/05/22	68	8.97	0	0.00	8.93	68	34,457	0.20%
2020/05/21	0	0.00	4.5	9.03	9.01	-4.5	34,522	-0.01%
2020/05/20	0	0.00	11	9.02	9.02	-11	34,534	-0.03%
2020/05/19	1	9.02	0	0.00	9.00	1	34,542	0.00%
2020/05/18	1	8.94	10	8.99	8.95	-9	34,373	-0.03%
2020/05/15	1	8.98	0	0.00	8.95	1	34,217	0.00%
2020/05/13	15	9.05	0	0.00	9.04	15	33,834	0.04%
2020/05/12	17	9.02	0	0.00	9.04	17	33,932	0.05%
2020/05/11	0	0.00	1	9.10	9.10	-1	33,846	0.00%
2020/05/08	2	9.01	5	9.03	8.98	-3	33,671	-0.01%
2020/05/07	11	8.95	17	8.96	8.93	-6	33,666	-0.02%
2020/05/06	20	8.89	10	8.94	8.90	10	33,670	0.03%
2020/05/05	76	8.99	10	9.00	8.92	66	33,636	0.20%
2020/05/04	35	8.79	104	8.86	8.93	-69	33,672	-0.20%	大賣/
2020/04/30	2	9.09	44	9.07	9.06	-42	33,466	-0.13%
2020/04/29	2	8.96	3	8.94	8.98	-1	33,376	0.00%
2020/04/28	0	0.00	11	8.72	8.76	-11	33,328	-0.03%
2020/04/27	0	0.00	1	8.58	8.58	-1	34,140	0.00%
2020/04/24	77	8.44	0	0.00	8.40	77	34,012	0.23%
2020/04/23	10	8.43	7.2	8.44	8.43	2.8	34,060	0.01%
2020/04/21	25	8.37	16	8.36	8.36	9	33,923	0.03%
2020/04/20	27	8.60	0	0.00	8.56	27	33,551	0.08%
2020/04/17	11	8.66	17	8.66	8.60	-6	33,599	-0.02%
2020/04/16	9	8.52	2	8.55	8.51	7	33,464	0.02%
2020/04/15	18	8.65	33.4	8.62	8.66	-15.4	33,094	-0.05%
2020/04/14	109	8.42	11	8.47	8.51	98	32,751	0.30%	大買/
2020/04/13	36	8.28	20	8.34	8.35	16	32,360	0.05%
2020/04/10	7	8.06	5	8.09	8.13	2	31,789	0.01%
2020/04/09	0	0.00	10.8	7.90	7.95	-10.8	31,596	-0.03%
2020/04/08	16	7.79	0	0.00	7.83	16	31,500	0.05%
2020/04/07	3	7.74	2	7.74	7.76	1	31,386	0.00%
2020/04/06	0	0.00	12	7.61	7.65	-12	31,416	-0.04%
2020/04/01	2	7.48	43	7.52	7.51	-41	31,248	-0.13%
2020/03/31	10.9	7.54	0	0.00	7.42	10.9	31,109	0.04%
2020/03/30	1	7.56	8	7.59	7.74	-7	30,327	-0.02%
2020/03/27	4	7.77	5	7.82	7.81	-1	30,076	0.00%
2020/03/26	0	0.00	10	7.52	7.60	-10	29,712	-0.03%
2020/03/25	11	7.44	4	7.60	7.54	7	29,961	0.02%
2020/03/24	8	7.28	10	7.26	7.26	-2	29,536	-0.01%
2020/03/23	4	7.06	11	6.95	7.01	-7	29,297	-0.02%
2020/03/20	7	7.19	25	7.40	7.35	-18	29,208	-0.06%
2020/03/19	70	7.02	297.1	7.25	6.90	-227.1	28,477	-0.80%	大賣/鉅額交易
2020/03/18	31	7.55	32	7.59	7.50	-1	27,654	0.00%
2020/03/17	32	7.65	2	7.67	7.60	30	27,212	0.11%
2020/03/16	15	8.01	5.8	8.09	7.93	9.2	26,615	0.03%
2020/03/13	50	7.81	31	7.94	8.29	19	26,174	0.07%
2020/03/12	36	8.60	115	8.57	8.56	-79	24,977	-0.32%	大賣/
2020/03/11	9	9.03	0	0.00	8.97	9	24,337	0.04%
2020/03/10	72	8.93	10	8.98	9.00	62	24,120	0.26%
2020/03/09	65	9.04	9	9.07	9.03	56	23,767	0.24%
2020/03/06	14	9.27	0	0.00	9.18	14	23,205	0.06%
2020/03/05	0	0.00	26	9.34	9.36	-26	23,122	-0.11%
2020/03/04	3	9.23	0	0.00	9.26	3	23,182	0.01%
2020/03/03	24	9.16	1	9.20	9.17	23	23,128	0.10%
2020/03/02	13	9.10	23.4	9.12	9.10	-10.4	23,074	-0.05%
2020/02/27	54	9.18	0	0.00	9.16	54	23,444	0.23%
2020/02/26	13	9.21	85	9.23	9.21	-72	23,176	-0.31%
2020/02/25	55	9.24	60	9.26	9.24	-5	23,013	-0.02%
2020/02/24	63	9.29	100	9.29	9.30	-37	23,082	-0.16%
2020/02/19	15	9.40	0	0.00	9.41	15	22,921	0.07%
2020/02/18	5	9.36	0	0.00	9.37	5	22,971	0.02%
2020/02/17	4	9.37	1	9.37	9.36	3	23,118	0.01%
2020/02/14	13	9.39	0	0.00	9.41	13	23,340	0.06%
2020/02/13	0	0.00	10	9.37	9.40	-10	23,611	-0.04%
2020/02/12	10	9.37	0	0.00	9.35	10	24,020	0.04%
2020/02/11	0	0.00	7	9.40	9.36	-7	24,391	-0.03%
2020/02/10	4	9.27	0	0.00	9.31	4	25,741	0.02%
2020/02/07	21	9.38	2.4	9.38	9.35	18.6	26,401	0.07%
2020/02/06	10	9.41	14	9.44	9.49	-4	27,017	-0.01%
2020/02/05	52	9.28	22	9.30	9.33	30	27,138	0.11%
2020/02/04	54	9.26	0	0.00	9.29	54	27,028	0.20%
2020/02/03	23	9.17	10	9.13	9.23	13	27,101	0.05%
2020/01/31	12	9.30	2	9.41	9.29	10	26,842	0.04%
2020/01/30	39	9.37	20	9.44	9.26	19	26,536	0.07%
2020/01/20	105	9.84	0	0.00	9.84	105	25,320	0.41%	大買/鉅額交易
2020/01/17	32	9.86	11	9.84	9.85	21	25,290	0.08%
2020/01/16	4	9.84	1	9.83	9.85	3	25,530	0.01%
2020/01/15	0	0.00	11	9.83	9.84	-11	25,653	-0.04%
2020/01/14	48	9.86	12	9.85	9.88	36	25,665	0.14%
2020/01/13	20	9.81	4	9.81	9.83	16	25,487	0.06%
2020/01/10	0	0.00	29.1	9.75	9.74	-29.1	25,698	-0.11%
2020/01/08	4	9.57	0	0.00	9.56	4	25,981	0.02%
2020/01/06	1	9.66	0	0.00	9.65	1	25,811	0.00%
2020/01/02	5	9.73	0	0.00	9.72	5	25,819	0.02%
2019/12/31	5	9.73	0	0.00	9.73	5	25,702	0.02%
2019/12/30	20	9.77	20	9.78	9.72	0	25,617	0.00%
2019/12/27	10	9.79	3	9.80	9.79	7	25,536	0.03%
2019/12/23	14	9.82	0	0.00	9.87	14	25,535	0.05%
2019/12/20	11	9.84	4	9.85	9.81	7	25,509	0.03%
2019/12/19	17	9.88	5.9	9.86	9.89	11.1	25,067	0.04%
2019/12/18	0	0.00	4.3	9.90	9.90	-4.3	24,854	-0.02%
2019/12/17	11	9.89	45.5	9.89	9.93	-34.5	24,888	-0.14%
2019/12/16	18	9.87	0	0.00	9.81	18	24,640	0.07%
2019/12/13	3	9.90	10	9.90	9.91	-7	24,391	-0.03%
2019/12/12	0	0.00	0	9.72	9.77	0	23,478	0.00%
2019/12/11	10	9.68	42	9.67	9.69	-32	23,270	-0.14%
2019/12/10	1	9.67	15	9.66	9.66	-14	23,292	-0.06%
2019/12/06	5	9.65	3	9.69	9.65	2	23,362	0.01%
2019/12/05	0	0.00	1	9.61	9.62	-1	23,280	0.00%
2019/12/04	3	9.56	0	0.00	9.58	3	23,074	0.01%
2019/12/03	7	9.61	5	9.61	9.62	2	22,973	0.01%
2019/12/02	7	9.67	0	0.00	9.66	7	22,910	0.03%
2019/11/29	29	9.73	0.3	9.72	9.71	28.7	22,714	0.13%
2019/11/28	1	9.80	7	9.81	9.80	-6	22,477	-0.03%
2019/11/27	22	9.84	0.2	9.82	9.82	21.8	22,536	0.10%
2019/11/26	0	0.00	10.6	9.91	9.87	-10.6	22,388	-0.05%
2019/11/25	0	0.00	1	9.90	9.92	-1	21,636	0.00%
2019/11/22	6	9.79	5	9.88	9.88	1	22,022	0.00%
2019/11/21	14	9.78	8.5	9.78	9.78	5.5	21,968	0.02%
2019/11/20	8	9.86	0	0.00	9.87	8	21,685	0.04%
2019/11/19	3	9.87	0	0.00	9.92	3	21,566	0.01%
2019/11/18	2	9.82	0	0.00	9.90	2	21,519	0.01%
2019/11/14	7.1	9.83	0	9.83	9.83	7.1	21,305	0.03%
2019/11/13	8	9.89	28	9.89	9.89	-20	21,386	-0.09%
2019/11/12	0	0.00	10	9.93	9.97	-10	21,254	-0.05%
2019/11/11	7	9.90	10	9.87	9.89	-3	21,061	-0.01%
2019/11/08	22	10.05	48	10.03	10.00	-26	20,524	-0.13%
2019/11/07	136	10.06	65.4	10.07	10.10	70.6	20,082	0.35%	大買/
2019/11/06	53	9.92	24	9.96	9.94	29	18,601	0.16%
2019/11/05	20	9.80	22	9.81	9.86	-2	18,098	-0.01%
2019/11/04	0	0.00	111	9.58	9.65	-111	17,590	-0.63%	大賣/鉅額交易
2019/11/01	0	0.00	70.2	9.55	9.54	-70.2	17,576	-0.40%
2019/10/31	10	9.50	7	9.56	9.50	3	17,750	0.02%
2019/10/30	0	0.00	5	9.52	9.53	-5	17,597	-0.03%
2019/10/29	0	0.00	4	9.48	9.48	-4	17,591	-0.02%
2019/10/28	11	9.49	5	9.51	9.50	6	17,499	0.03%
2019/10/25	5	9.50	5	9.53	9.47	0	17,436	0.00%
2019/10/24	0	0.00	2	9.51	9.54	-2	17,336	-0.01%
2019/10/23	1	9.40	10	9.42	9.41	-9	17,087	-0.05%
2019/10/22	2	9.48	3	9.47	9.49	-1	17,005	-0.01%
2019/10/17	6	9.44	13	9.44	9.46	-7	16,469	-0.04%
2019/10/16	0	0.00	10	9.24	9.34	-10	16,019	-0.06%
2019/10/15	0	0.00	10	9.25	9.24	-10	16,026	-0.06%
2019/10/14	1	9.25	0	0.00	9.27	1	16,051	0.01%
2019/10/09	5	9.16	0	0.00	9.11	5	15,930	0.03%
2019/10/08	0	0.00	2	9.26	9.20	-2	15,837	-0.01%
2019/10/07	5	9.17	0	0.00	9.15	5	15,905	0.03%
2019/10/04	1	9.17	0	0.00	9.17	1	15,892	0.01%
2019/10/03	335	9.16	0	0.00	9.14	335	15,974	2.10%	大買/鉅額交易
2019/10/02	0	0.00	2.2	9.25	9.25	-2.2	15,890	-0.01%
2019/10/01	5.9	9.26	1	9.26	9.29	4.9	15,899	0.03%
2019/09/27	0	0.00	1	9.28	9.24	-1	16,020	-0.01%
2019/09/26	10	9.31	1	9.33	9.31	9	16,324	0.06%
2019/09/25	1	9.35	31.3	9.34	9.34	-30.3	16,467	-0.18%
2019/09/24	0	0.00	10	9.37	9.37	-10	16,455	-0.06%
2019/09/23	0	0.00	3	9.40	9.39	-3	16,623	-0.02%
2019/09/20	10	9.41	12	9.38	9.37	-2	16,873	-0.01%
2019/09/19	4	9.40	0	0.00	9.42	4	16,626	0.02%
2019/09/18	0.5	9.41	104	9.43	9.42	-103.5	16,719	-0.62%	大賣/鉅額交易
2019/09/16	10	9.45	0	0.00	9.44	10	16,935	0.06%
2019/09/12	0	0.00	5.3	9.44	9.44	-5.3	16,974	-0.03%
2019/09/11	0	0.00	10	9.40	9.40	-10	17,073	-0.06%
2019/09/10	2	9.32	2	9.39	9.39	0	16,977	0.00%
2019/09/09	0	0.00	23	9.30	9.32	-23	16,832	-0.14%
2019/09/05	0	0.00	9	9.23	9.28	-9	16,910	-0.05%
2019/09/03	0	0.00	10	9.12	9.07	-10	16,907	-0.06%
2019/09/02	3	9.12	0	0.00	9.13	3	16,980	0.02%
2019/08/29	9	8.99	0	0.00	8.99	9	17,126	0.05%
2019/08/28	10	9.01	0	0.00	9.02	10	17,213	0.06%
2019/08/27	100	9.00	0	0.00	8.96	100	17,343	0.58%
2019/08/26	22	9.00	9.5	8.99	9.00	12.5	17,126	0.07%
2019/08/22	0	0.00	2	9.05	9.06	-2	17,462	-0.01%
2019/08/20	3	9.14	4.5	9.12	9.10	-1.5	19,305	-0.01%
2019/08/14	6	9.09	0	0.00	9.06	6	20,211	0.03%
2019/08/13	4	9.06	0	0.00	9.06	4	20,299	0.02%
2019/08/08	3	9.06	0	0.00	9.06	3	20,972	0.01%
2019/08/07	11	9.00	0.1	9.02	8.99	10.9	21,188	0.05%
2019/08/06	3	9.01	10	9.03	9.02	-7	21,745	-0.03%
2019/08/05	21	9.11	0	0.00	9.08	21	21,641	0.10%
2019/08/02	28	9.13	0	0.00	9.15	28	21,731	0.13%
2019/08/01	30	9.22	0	0.00	9.22	30	22,011	0.14%
2019/07/31	1.5	9.30	0	0.00	9.28	1.5	22,200	0.01%
2019/07/30	0	0.00	6	9.35	9.37	-6	22,246	-0.03%
2019/07/26	1	9.26	0	0.00	9.32	1	22,450	0.00%
2019/07/23	0.8	9.26	0.4	9.26	9.26	0.3	23,066	0.00%
2019/07/22	5	9.32	0	0.00	9.32	5	23,024	0.02%
2019/07/17	1	9.33	0	0.00	9.37	1	23,174	0.00%
2019/07/12	1	9.43	0	0.00	9.41	1	23,187	0.00%
2019/07/11	0	0.00	5	9.47	9.48	-5	23,178	-0.02%
2019/07/10	0	0.00	20	9.29	9.29	-20	23,037	-0.09%
2019/07/08	8	9.30	10	9.33	9.33	-2	23,172	-0.01%
2019/07/04	6	9.33	3	9.31	9.32	3	23,841	0.01%
2019/07/02	6	9.51	15	9.50	9.55	-9	23,719	-0.04%
2019/07/01	15	9.52	4	9.52	9.50	11	23,633	0.05%
2019/06/27	1.1	9.51	10	9.54	9.50	-8.9	23,736	-0.04%
2019/06/25	0	0.00	29	9.54	9.54	-29	24,332	-0.12%
2019/06/21	0	0.00	24.5	9.47	9.46	-24.5	24,438	-0.10%
2019/06/20	0	0.00	10	9.48	9.50	-10	24,298	-0.04%
2019/06/19	0	0.00	12	9.43	9.47	-12	24,178	-0.05%
2019/06/18	3	9.36	20	9.35	9.36	-17	24,121	-0.07%
2019/06/14	30	9.29	5	9.33	9.27	25	24,662	0.10%
2019/06/13	9	9.28	0	0.00	9.27	9	24,631	0.04%
2019/06/12	47	9.32	5	9.36	9.37	42	25,001	0.17%
2019/06/11	10	9.48	12	9.49	9.43	-2	25,018	-0.01%
2019/06/10	14	9.52	0	0.00	9.53	14	24,867	0.06%
2019/06/06	0	0.00	13	9.40	9.45	-13	24,846	-0.05%
2019/06/05	0	0.00	2	9.37	9.33	-2	24,822	-0.01%
2019/06/04	0	0.00	10	9.30	9.30	-10	24,760	-0.04%
2019/06/03	5	9.23	0	0.00	9.25	5	24,647	0.02%
2019/05/31	65	9.25	1	9.24	9.30	64	24,643	0.26%
2019/05/30	11	9.20	28	9.22	9.24	-17	24,469	-0.07%
2019/05/29	27	9.14	0	0.00	9.10	27	24,505	0.11%
2019/05/28	5	9.23	0	0.00	9.14	5	24,400	0.02%
2019/05/27	5	9.21	0	9.23	9.23	5	22,768	0.02%
2019/05/24	2	9.17	0	0.00	9.20	2	22,801	0.01%
2019/05/23	5	9.14	0	0.00	9.20	5	22,752	0.02%
2019/05/22	14	9.31	0	0.00	9.30	14	22,513	0.06%
2019/05/21	26	9.43	8	9.37	9.42	18	22,425	0.08%
2019/05/20	13	9.13	15	9.16	9.16	-2	21,915	-0.01%
2019/05/17	36	9.09	0	0.00	9.05	36	21,729	0.17%
2019/05/16	75	9.15	22	9.14	9.03	53	21,397	0.25%
2019/05/15	16.3	9.25	0	0.00	9.23	16.3	21,106	0.08%
2019/05/14	89	9.27	0	0.00	9.21	89	21,090	0.42%
2019/05/13	13	9.50	0	0.00	9.48	13	20,271	0.06%
2019/05/10	1	9.48	39	9.51	9.48	-38	20,290	-0.19%
2019/05/09	18	9.58	0	0.00	9.50	18	20,104	0.09%
2019/05/08	5	9.67	20.2	9.66	9.65	-15.2	19,659	-0.08%
2019/05/07	38	9.79	32	9.77	9.75	6	19,271	0.03%
2019/05/06	17	9.83	20	9.81	9.81	-3	19,210	-0.02%
2019/05/03	33	9.92	0	0.00	9.92	33	19,237	0.17%
2019/05/02	14	9.91	0	0.00	9.91	14	19,193	0.07%
2019/04/30	19	9.94	31	9.93	9.95	-12	18,925	-0.06%
2019/04/29	7	9.98	3	9.98	10.05	4	18,540	0.02%
2019/04/26	10	9.92	0	0.00	9.96	10	18,447	0.05%
2019/04/24	5	9.99	0	0.00	9.97	5	18,421	0.03%
2019/04/23	5	9.98	10	9.98	9.99	-5	18,498	-0.03%
2019/04/18	21	9.98	0	0.00	10.00	21	18,539	0.11%
2019/04/16	0	0.00	10	10.05	10.05	-10	18,438	-0.05%
2019/04/12	3	10.03	2.3	10.05	10.10	0.7	18,693	0.00%
2019/04/11	1	10.10	0	0.00	10.05	1	18,594	0.01%
2019/04/10	11	10.05	0	0.00	10.05	11	18,387	0.06%
2019/04/09	1	10.10	0	0.00	10.05	1	17,940	0.01%
2019/04/08	12	10.05	0	0.00	10.05	12	17,801	0.07%
2019/04/02	10	10.15	0	0.00	10.05	10	17,350	0.06%
2019/04/01	3	10.20	21.6	10.29	10.05	-18.6	17,227	-0.11%
2019/03/29	0	0.00	5	10.20	10.30	-5	16,867	-0.03%
2019/03/28	2	10.00	49	10.09	10.15	-47	16,524	-0.28%
2019/03/27	0	10.05	0	0.00	10.05	0	16,354	0.00%
2019/03/26	0	10.05	0	0.00	10.10	0	16,401	0.00%
2019/03/25	5	10.05	3	10.02	10.00	2	16,538	0.01%
2019/03/21	0.8	10.15	0	0.00	10.20	0.8	16,388	0.00%
2019/03/20	3	10.15	0	0.00	10.20	3	16,230	0.02%
2019/03/19	0	0.00	13	10.18	10.15	-13	16,204	-0.08%
2019/03/15	0	0.00	10.1	10.00	10.05	-10.1	16,111	-0.06%
2019/03/14	5	9.96	0	0.00	9.95	5	15,711	0.03%
2019/03/07	52	9.94	0	0.00	9.95	52	17,306	0.30%
2019/03/06	20	9.95	0	0.00	9.91	20	17,429	0.11%
2019/03/05	10	9.92	0	0.00	9.90	10	17,481	0.06%
2019/03/04	21	9.92	0	0.00	9.94	21	17,435	0.12%
2019/02/27	10	9.99	4	9.99	9.97	6	17,368	0.03%
2019/02/26	20	10.00	0.1	9.97	9.97	19.9	17,387	0.11%
2019/02/25	4	9.98	4	10.00	10.00	0	17,307	0.00%
2019/02/22	1	9.95	0	0.00	9.99	1	17,440	0.01%
2019/02/21	0	0.00	2	10.00	10.00	-2	17,543	-0.01%
2019/02/20	0	0.00	15.2	9.99	10.00	-15.2	17,636	-0.09%
2019/02/19	2.7	9.96	2	9.94	9.97	0.7	17,617	0.00%
2019/02/18	1	9.88	0	0.00	9.92	1	17,706	0.01%
2019/02/15	2	9.90	0	0.00	9.86	2	17,768	0.01%
2019/02/14	5	9.89	0	0.00	9.86	5	17,845	0.03%
2019/02/13	2	9.88	0	9.94	9.94	2	17,924	0.01%
2019/02/11	2	10.00	0	0.00	9.91	2	18,096	0.01%
2019/01/30	20	9.96	5	10.00	9.98	15	18,161	0.08%
2019/01/29	0	0.00	11	9.99	10.00	-11	17,936	-0.06%
2019/01/28	2	9.98	10	9.99	9.97	-8	17,944	-0.04%
2019/01/25	4	9.90	11.1	9.92	9.97	-7.1	18,010	-0.04%
2019/01/24	0	0.00	5.2	9.89	9.92	-5.2	17,936	-0.03%
2019/01/23	15	9.84	0	0.00	9.81	15	18,096	0.08%
2019/01/22	7	9.97	6	9.95	9.90	1	18,200	0.01%
2019/01/21	0	0.00	5	9.99	9.95	-5	18,219	-0.03%
2019/01/18	0	0.00	25	9.89	9.91	-25	18,554	-0.13%
2019/01/17	16	9.81	1	9.82	9.84	15	19,253	0.08%
2019/01/16	6	9.91	0	0.00	9.91	6	19,767	0.03%
2019/01/15	0	9.92	26	9.91	9.93	-26	20,161	-0.13%
2019/01/14	0	0.00	21	9.79	9.81	-21	20,159	-0.10%
2019/01/10	2	9.82	0	0.00	9.90	2	21,140	0.01%
2019/01/09	5	9.81	15	9.87	9.90	-10	21,541	-0.05%
2019/01/08	2	9.69	0	0.00	9.70	2	21,596	0.01%
2019/01/07	4	9.63	14	9.66	9.75	-10	22,042	-0.05%
2019/01/04	5.8	9.51	5	9.55	9.45	0.8	22,438	0.00%
2019/01/03	22	9.65	0	0.00	9.63	22	23,773	0.09%
2019/01/02	7	9.79	0	9.68	9.68	7	24,026	0.03%
2018/12/27	5.4	9.71	1.6	9.71	9.76	3.8	24,593	0.02%
2018/12/25	16	9.62	0	0.00	9.62	16	24,968	0.06%
2018/12/24	0	0.00	0.2	9.76	9.76	-0.2	25,407	0.00%
2018/12/22	5	9.76	0	0.00	9.73	5	25,680	0.02%
2018/12/21	0	0.00	1	9.62	9.77	-1	26,107	0.00%
2018/12/20	2.4	9.65	0	0.00	9.63	2.4	26,950	0.01%
2018/12/18	17.4	9.81	0	0.00	9.71	17.4	27,273	0.06%
2018/12/13	0.7	9.99	10	9.98	9.99	-9.3	27,602	-0.03%
2018/12/12	17	9.92	0	0.00	9.93	17	27,862	0.06%
2018/12/11	4	9.93	0	0.00	10.00	4	27,790	0.01%
2018/12/10	10.3	9.95	0	0.00	9.91	10.3	27,961	0.04%
2018/12/07	2	9.98	7	10.05	10.05	-5	27,942	-0.02%
2018/12/06	5.5	9.97	14	9.99	9.97	-8.5	28,098	-0.03%
2018/12/05	10	10.00	0	0.00	10.05	10	28,180	0.04%
2018/12/04	0	0.00	1	10.15	10.15	-1	28,309	0.00%
2018/11/30	12	10.02	16	10.29	10.00	-4	28,230	-0.01%
2018/11/29	0	0.00	10	10.00	9.99	-10	27,607	-0.04%
2018/11/28	1	9.99	0	0.00	10.05	1	27,533	0.00%
2018/11/26	3	9.97	0	0.00	9.96	3	27,647	0.01%
2018/11/21	1	9.98	0	0.00	10.05	1	27,569	0.00%
2018/11/20	9.3	10.00	0	0.00	10.00	9.3	27,449	0.03%
2018/11/19	7	10.05	0	0.00	10.05	7	27,427	0.03%
2018/11/16	0	0.00	5	10.10	10.10	-5	27,367	-0.02%
2018/11/15	30	10.00	12	10.05	10.05	18	27,313	0.07%
2018/11/09	7	10.05	0	0.00	10.10	7	27,378	0.03%
2018/11/08	7	10.11	2	10.15	10.15	5	27,347	0.02%
2018/11/07	3	10.00	1.1	10.01	10.10	1.9	27,310	0.01%
2018/11/06	5	9.94	0	0.00	9.93	5	27,451	0.02%
2018/11/05	0	0.00	2	9.82	9.95	-2	27,692	-0.01%
2018/11/02	1	9.89	51	9.90	9.96	-50	27,713	-0.18%
2018/11/01	9	9.89	0	0.00	9.90	9	27,817	0.03%
2018/10/31	4	9.86	11	9.95	9.93	-7	27,948	-0.03%
2018/10/30	0	0.00	2	9.73	9.76	-2	27,967	-0.01%
2018/10/29	1	9.53	0	0.00	9.60	1	28,118	0.00%
2018/10/26	14	9.52	40	9.48	9.55	-26	28,463	-0.09%
2018/10/25	80.1	9.53	0	0.00	9.51	80.1	28,360	0.28%
2018/10/24	15	9.74	0	0.00	9.76	15	27,969	0.05%
2018/10/23	10	9.94	5	9.96	9.94	5	27,462	0.02%
2018/10/22	10	9.97	0	0.00	10.05	10	27,152	0.04%
2018/10/19	25	10.00	90	10.00	10.00	-65	27,173	-0.24%
2018/10/18	12	10.05	0	0.00	10.10	12	27,036	0.04%
2018/10/17	24	10.27	0	0.00	10.20	24	26,848	0.09%
2018/10/16	4	10.20	0	0.00	10.20	4	26,642	0.02%
2018/10/15	2	10.25	0	0.00	10.25	2	26,525	0.01%
2018/10/12	3	10.35	0	0.00	10.35	3	26,253	0.01%
2018/10/11	82	10.18	13	10.12	10.20	69	25,918	0.27%
2018/10/09	5	10.89	0	0.00	10.85	5	24,426	0.02%
2018/10/08	6	10.93	12.7	10.90	10.90	-6.7	24,243	-0.03%
2018/10/05	0	0.00	5	10.95	10.95	-5	24,502	-0.02%
2018/10/04	5	11.00	0	0.00	11.00	5	25,037	0.02%
2018/10/03	0	0.00	1	11.10	11.15	-1	25,398	0.00%
2018/10/02	11	11.25	34	11.22	11.20	-23	26,319	-0.09%
2018/10/01	3	11.45	2	11.48	11.40	1	26,335	0.00%
2018/09/28	0	0.00	5.1	11.40	11.40	-5.1	26,474	-0.02%
2018/09/27	65	11.40	38	11.43	11.45	27	26,475	0.10%
2018/09/26	72	11.19	5	11.25	11.25	67	25,767	0.26%
2018/09/25	0	0.00	17	11.10	11.15	-17	26,034	-0.07%
2018/09/21	0	0.00	11	11.05	11.10	-11	26,434	-0.04%
2018/09/20	60	11.00	0	0.00	10.95	60	26,257	0.23%
2018/09/19	0	0.00	31	10.95	11.00	-31	26,480	-0.12%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/17	69	10.90	0	0.00	10.90	69	26,281	0.26%
2018/09/14	2	10.90	23	10.92	10.95	-21	26,638	-0.08%
2018/09/13	58	10.85	3.2	10.80	10.85	54.8	26,355	0.21%
2018/09/12	5	10.85	0	0.00	10.80	5	26,327	0.02%
2018/09/10	0	0.00	1	10.85	10.75	-1	26,532	0.00%
2018/09/07	6	10.80	0	0.00	10.80	6	27,267	0.02%
2018/09/06	11.3	10.70	35	10.70	10.80	-23.7	27,401	-0.09%
2018/09/05	7	10.89	0	0.00	10.80	7	27,301	0.03%
2018/09/04	5	10.95	0	0.00	10.95	5	27,037	0.02%
2018/09/03	0	11.00	0	0.00	11.00	0	27,172	0.00%
2018/08/31	31	11.00	22	11.02	11.10	9	27,395	0.03%
2018/08/30	0	0.00	41	11.01	10.95	-41	27,363	-0.15%
2018/08/29	0	0.00	3	11.00	11.10	-3	27,484	-0.01%
2018/08/28	7	11.04	13	11.00	11.05	-6	27,586	-0.02%
2018/08/27	0.3	10.95	3	10.95	10.95	-2.7	27,742	-0.01%
2018/08/24	10	10.95	87	11.00	11.00	-77	27,819	-0.28%
2018/08/23	2	10.95	0	0.00	11.00	2	28,716	0.01%
2018/08/21	10	10.85	0	0.00	11.00	10	29,663	0.03%
2018/08/20	30	10.90	0	0.00	10.85	30	29,777	0.10%
2018/08/17	0	0.00	20	11.00	10.95	-20	29,711	-0.07%
2018/08/16	1	10.95	1	10.90	10.95	0	29,858	0.00%
2018/08/15	0.1	10.85	0	0.00	10.85	0.1	29,768	0.00%
2018/08/14	5	10.90	23.7	10.90	10.90	-18.7	29,911	-0.06%
2018/08/13	43.5	11.00	0	0.00	10.85	43.5	30,059	0.14%
2018/08/09	67	11.04	0	0.00	11.00	67	30,503	0.22%
2018/08/08	0	0.00	8	11.05	11.05	-8	31,054	-0.03%
2018/08/07	13	10.95	0	0.00	10.95	13	31,079	0.04%
2018/08/06	10	10.96	0	0.00	10.95	10	31,072	0.03%
2018/08/03	1	11.00	0	0.00	11.05	1	30,918	0.00%
2018/08/02	12	11.08	0	0.00	11.00	12	30,925	0.04%
2018/08/01	20	11.15	0	0.00	11.20	20	30,827	0.06%
2018/07/31	20	11.15	0	0.00	11.20	20	30,860	0.06%
2018/07/27	30	11.17	0	0.00	11.15	30	30,937	0.10%
2018/07/26	0	0.00	20	11.20	11.20	-20	31,232	-0.06%
2018/07/25	102	11.20	10.1	11.15	11.20	91.9	31,808	0.29%	大買/
2018/07/24	0	0.00	3	11.00	11.05	-3	31,884	-0.01%
2018/07/23	0	0.00	6	10.97	11.00	-6	32,062	-0.02%
2018/07/19	0	0.00	5	11.00	10.95	-5	32,873	-0.02%
2018/07/17	1	10.95	0	0.00	11.00	1	35,203	0.00%
2018/07/16	0	0.00	3	10.97	10.95	-3	36,199	-0.01%
2018/07/13	16	10.96	5	11.00	11.00	11	36,553	0.03%
2018/07/12	61	10.98	25	10.94	11.00	36	36,217	0.10%
2018/07/11	20	11.35	2	11.45	11.45	18	35,542	0.05%
2018/07/10	45	11.40	7	11.40	11.40	38	35,109	0.11%
2018/07/09	6	11.35	23.1	11.35	11.40	-17.1	34,338	-0.05%
2018/07/06	31	11.30	0.1	11.30	11.35	30.9	34,120	0.09%
2018/07/05	0	0.00	37	11.35	11.35	-37	34,131	-0.11%
2018/07/03	1	11.25	50	11.30	11.35	-49	34,469	-0.14%
2018/06/29	10	11.20	0	0.00	11.15	10	33,748	0.03%
2018/06/28	2	11.20	0	0.00	11.10	2	33,622	0.01%
2018/06/27	0	0.00	0.1	11.15	11.15	-0.1	33,632	0.00%
2018/06/25	56	11.22	35	11.32	11.30	21	34,042	0.06%
2018/06/22	20	11.10	0.3	11.05	11.05	19.7	33,898	0.06%
2018/06/21	0	0.00	7	11.19	11.10	-7	34,150	-0.02%
2018/06/20	0	0.00	5	11.10	11.10	-5	34,629	-0.01%
2018/06/19	30	11.05	56	11.11	11.05	-26	34,671	-0.07%
2018/06/15	55	11.15	1	11.20	11.20	54	34,349	0.16%
2018/06/14	32	11.22	10	11.25	11.15	22	33,571	0.07%
2018/06/13	10	11.35	8	11.30	11.30	2	33,422	0.01%
2018/06/11	0	0.00	3.2	11.50	11.50	-3.2	34,449	-0.01%
2018/06/08	2	11.40	35	11.45	11.50	-33	34,826	-0.09%
2018/06/06	7.5	11.44	41.3	11.45	11.45	-33.8	35,311	-0.10%
2018/06/05	0	0.00	40	11.39	11.45	-40	35,361	-0.11%
2018/06/01	20	11.20	0	0.00	11.35	20	35,316	0.06%
2018/05/31	8	11.27	23	11.30	11.25	-15	35,358	-0.04%
2018/05/30	34	11.10	10	11.23	11.10	24	34,748	0.07%
2018/05/29	6	11.36	49.1	11.40	11.35	-43.1	34,448	-0.13%
2018/05/28	72.4	11.60	1	11.55	11.50	71.4	34,649	0.21%
2018/05/25	2	11.55	1	11.55	11.55	1	34,981	0.00%
2018/05/24	40	11.50	18	11.48	11.50	22	35,263	0.06%
2018/05/23	3.4	11.40	0	0.00	11.40	3.4	36,062	0.01%
2018/05/22	12	11.55	10	11.55	11.50	2	36,335	0.01%
2018/05/21	6	11.68	2	11.63	11.65	4	36,840	0.01%
2018/05/18	8	11.49	4	11.53	11.55	4	37,681	0.01%
2018/05/17	0	0.00	10	11.50	11.35	-10	37,469	-0.03%
2018/05/16	3	11.40	43	11.37	11.40	-40	37,483	-0.11%
2018/05/15	0	0.00	1	11.25	11.20	-1	37,668	0.00%
2018/05/14	536	11.25	1,515	11.20	11.20	-979	39,051	-2.51%	大買/大賣/鉅額交易
2018/05/11	5	11.15	1,000	11.10	11.20	-995	39,321	-2.53%	大賣/鉅額交易
2018/05/10	3	11.13	20	11.20	11.10	-17	39,292	-0.04%
2018/05/09	47	11.11	0	0.00	11.15	47	39,327	0.12%
2018/05/04	5	10.90	26	10.90	10.90	-21	39,535	-0.05%
2018/05/03	14	11.04	15	11.00	11.00	-1	39,683	0.00%
2018/05/02	57	11.11	10.1	11.10	11.05	46.9	39,779	0.12%
2018/04/30	5	11.15	4.1	11.24	11.25	0.9	39,665	0.00%
2018/04/27	3	10.95	5	11.00	11.00	-2	40,057	0.00%
2018/04/26	30	10.95	15	11.00	10.95	15	40,177	0.04%
2018/04/25	16	10.92	7	10.85	10.95	9	40,096	0.02%
2018/04/24	2	11.00	34	10.96	11.05	-32	40,102	-0.08%
2018/04/23	5	10.85	9	10.97	11.05	-4	39,666	-0.01%
2018/04/20	17	10.66	4	10.73	10.75	13	38,503	0.03%
2018/04/19	19	10.54	5	10.60	10.60	14	37,944	0.04%
2018/04/18	5	10.45	0	0.00	10.45	5	37,983	0.01%
2018/04/17	2	10.38	0	0.00	10.35	2	38,857	0.01%
2018/04/16	0	0.00	10	10.55	10.45	-10	40,208	-0.02%
2018/04/13	0	0.00	10	10.55	10.60	-10	40,724	-0.02%
2018/04/10	5	10.55	65	10.53	10.55	-60	41,464	-0.14%
2018/04/09	2	10.35	30	10.45	10.40	-28	41,076	-0.07%
2018/04/02	0	0.00	1	10.30	10.35	-1	40,644	0.00%
2018/03/31	5	10.30	20	10.40	10.30	-15	40,775	-0.04%
2018/03/30	0	0.00	10	10.40	10.40	-10	40,939	-0.02%
2018/03/29	40	10.33	11.1	10.30	10.30	28.9	40,860	0.07%
2018/03/28	10	10.35	0	0.00	10.35	10	40,760	0.02%
2018/03/27	40	10.38	90	10.35	10.45	-50	40,705	-0.12%
2018/03/26	15	10.28	0	0.00	10.30	15	40,869	0.04%
2018/03/21	5	10.55	2	10.50	10.45	3	42,075	0.01%
2018/03/19	30	10.60	0	0.00	10.55	30	42,833	0.07%
2018/03/16	0	0.00	2	10.55	10.65	-2	42,997	0.00%
2018/03/15	0	0.00	15	10.50	10.55	-15	42,694	-0.04%
2018/03/14	22	10.50	27	10.55	10.50	-5	42,621	-0.01%
2018/03/13	0	0.00	26	10.60	10.65	-26	42,281	-0.06%
2018/03/12	4	10.55	10	10.55	10.60	-6	42,230	-0.01%
2018/03/09	3	10.45	1,000	10.45	10.45	-997	42,381	-2.35%	大賣/鉅額交易
2018/03/08	5	10.40	0	0.00	10.40	5	42,817	0.01%
2018/03/07	0	0.00	51.6	10.40	10.40	-51.6	43,672	-0.12%
2018/03/06	7	10.44	0	0.00	10.40	7	44,019	0.02%
2018/03/05	12	10.38	5	10.35	10.30	7	44,215	0.02%
2018/03/02	30.3	10.45	13	10.45	10.40	17.3	43,848	0.04%
2018/03/01	13	10.44	18	10.50	10.50	-5	43,345	-0.01%
2018/02/27	5	10.60	0	0.00	10.50	5	42,976	0.01%
2018/02/26	36	10.59	25	10.65	10.55	11	42,557	0.03%
2018/02/23	41	10.61	32	10.68	10.65	9	42,270	0.02%
2018/02/22	7	10.38	1	10.50	10.50	6	42,017	0.01%
2018/02/21	0	0.00	10	10.40	10.50	-10	42,642	-0.02%
2018/02/12	25	10.37	13	10.43	10.35	12	41,988	0.03%
2018/02/09	20	9.91	0	0.00	10.00	20	40,886	0.05%
2018/02/08	0	0.00	2	10.10	10.10	-2	40,428	0.00%
2018/02/07	1	10.10	5	10.10	10.10	-4	40,462	-0.01%
2018/02/06	18	9.99	46	10.24	9.89	-28	39,683	-0.07%
2018/02/05	33	10.43	13	10.45	10.50	20	38,247	0.05%
2018/02/02	15	10.65	6	10.65	10.65	9	37,800	0.02%
2018/02/01	30	10.70	5.7	10.68	10.65	24.3	37,795	0.06%
2018/01/31	10	10.55	58	10.60	10.70	-48	37,516	-0.13%
2018/01/30	16	10.75	47	10.70	10.70	-31	37,117	-0.08%
2018/01/29	35	10.75	12.2	10.74	10.75	22.8	36,855	0.06%
2018/01/26	8	10.79	6	10.71	10.75	2	36,548	0.01%
2018/01/25	0	0.00	260	10.74	10.80	-260	36,219	-0.72%	大賣/鉅額交易
2018/01/24	18.8	10.62	25	10.58	10.75	-6.2	35,920	-0.02%
2018/01/23	26	10.74	2.1	10.60	10.70	23.9	35,434	0.07%
2018/01/22	1	10.85	6	10.80	10.85	-5	34,580	-0.01%
2018/01/19	5	10.90	0	0.00	10.90	5	34,377	0.01%
2018/01/18	11	10.90	15	10.87	10.90	-4	33,891	-0.01%
2018/01/17	32	10.72	4	10.66	10.80	28	33,208	0.08%
2018/01/16	0	0.00	14	10.69	10.75	-14	32,638	-0.04%
2018/01/15	11	10.70	24	10.67	10.70	-13	32,107	-0.04%
2018/01/12	1	10.50	15	10.50	10.50	-14	31,607	-0.04%
2018/01/11	18.8	10.51	0	0.00	10.45	18.8	31,135	0.06%
2018/01/10	28	10.63	82	10.70	10.65	-54	30,470	-0.18%
2018/01/09	5	10.40	23	10.30	10.40	-18	29,098	-0.06%
2018/01/08	3	10.35	52	10.30	10.35	-49	28,502	-0.17%
2018/01/05	5	10.15	3	10.20	10.20	2	27,803	0.01%
2018/01/04	0	0.00	4	10.10	10.10	-4	27,439	-0.01%
2018/01/03	0	0.00	2	10.13	10.10	-2	27,268	-0.01%
2018/01/02	53	10.10	0	0.00	10.10	53	26,974	0.20%