開發金 (2883)-第一金-新興券商分點個股進出

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
▼0.05
漲幅
-0.35%
成交量
35,105張
產業
上市金融類股
1940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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/14	14	14.05	40	14.05	14.10	-26	54,162	-0.05%
2024/05/13	2	14.20	25	14.21	14.15	-23	53,947	-0.04%
2024/05/10	312	13.96	129.5	14.04	14.15	182.5	52,903	0.34%	大買/大賣/鉅額交易
2024/05/09	0	0.00	31	13.90	13.70	-31	51,594	-0.06%
2024/05/08	430	13.85	1.5	13.78	13.80	428.5	51,313	0.84%	大買/鉅額交易
2024/05/07	9	13.86	58.1	13.83	13.85	-49.1	51,251	-0.10%
2024/05/06	1.4	13.74	67.5	13.85	13.85	-66.1	50,893	-0.13%
2024/05/03	53	13.74	0	0.00	13.65	53	50,374	0.11%
2024/05/02	25	13.71	0.1	13.75	13.70	24.9	50,172	0.05%
2024/04/30	7	13.65	3.2	13.70	13.65	3.8	49,846	0.01%
2024/04/29	4	13.44	25	13.51	13.60	-21	49,446	-0.04%
2024/04/26	1.2	13.58	1	13.55	13.45	0.2	48,260	0.00%
2024/04/25	0	0.00	10	13.45	13.50	-10	48,311	-0.02%
2024/04/24	1.5	13.70	3	13.67	13.70	-1.5	48,536	0.00%
2024/04/23	6.1	13.55	2	13.60	13.55	4.1	48,991	0.01%
2024/04/22	1	13.45	10.5	13.54	13.50	-9.5	49,563	-0.02%
2024/04/19	17.2	13.23	2	13.18	13.20	15.2	49,397	0.03%
2024/04/18	20.1	13.48	2	13.46	13.50	18.1	48,701	0.04%
2024/04/17	15	13.33	0	0.00	13.35	15	48,466	0.03%
2024/04/16	43.8	13.38	0	0.00	13.25	43.8	48,160	0.09%
2024/04/15	4.4	13.63	0	0.00	13.65	4.4	47,069	0.01%
2024/04/12	21.2	13.82	4	13.85	13.80	17.2	46,688	0.04%
2024/04/11	6.1	13.90	0	0.00	14.00	6.1	46,140	0.01%
2024/04/10	0	14.00	11	14.05	14.00	-11	45,802	-0.02%
2024/04/09	0	0.00	20.5	14.13	14.15	-20.5	45,547	-0.05%
2024/04/08	3.6	13.89	6	13.75	14.00	-2.4	44,994	-0.01%
2024/04/03	11	13.85	1	13.85	13.80	10	44,741	0.02%
2024/04/02	12	13.90	11	13.99	13.90	1	44,676	0.00%
2024/04/01	20	13.95	62	14.00	14.00	-42	44,652	-0.09%
2024/03/29	4	13.85	3	14.00	13.95	1	44,334	0.00%
2024/03/28	88.3	13.96	82	13.94	13.85	6.3	43,528	0.01%
2024/03/27	53	14.48	15	14.48	14.55	38	40,560	0.09%
2024/03/26	35.1	14.34	40	14.31	14.30	-5	39,547	-0.01%
2024/03/25	0.1	14.20	9	14.17	14.25	-9	38,863	-0.02%
2024/03/22	5.3	14.04	22	14.08	14.05	-16.7	38,576	-0.04%
2024/03/21	31	14.06	7.2	14.12	14.15	23.8	38,212	0.06%
2024/03/20	20	13.92	30	13.98	13.85	-10	38,248	-0.03%
2024/03/19	2	14.10	1	14.10	14.10	1	38,260	0.00%
2024/03/18	119	14.11	12	14.20	14.20	107	38,002	0.28%	大買/鉅額交易
2024/03/15	13	14.02	57	14.05	14.15	-44	37,396	-0.12%
2024/03/14	167.1	14.29	144.6	14.22	14.25	22.5	35,673	0.06%	大買/大賣/
2024/03/13	25.1	13.72	177.1	13.67	13.80	-152.1	32,970	-0.46%	大賣/鉅額交易
2024/03/12	5	13.49	72	13.50	13.60	-67	31,600	-0.21%
2024/03/11	32.4	13.38	22	13.43	13.45	10.4	30,649	0.03%
2024/03/08	39	12.93	1.1	12.94	12.95	37.9	29,327	0.13%
2024/03/07	32.1	12.90	8	12.77	12.90	24.1	29,839	0.08%
2024/03/06	10	12.65	5.6	12.60	12.60	4.4	29,918	0.01%
2024/03/05	3	12.48	55	12.52	12.45	-52	33,830	-0.15%
2024/03/04	18.3	12.46	12	12.45	12.45	6.3	36,807	0.02%
2024/03/01	20	12.50	1	12.60	12.50	19	39,658	0.05%
2024/02/29	21.1	12.40	2	12.50	12.55	19.1	43,080	0.04%
2024/02/27	35	12.38	2	12.40	12.40	33	44,704	0.07%
2024/02/26	103	12.40	0	0.00	12.35	103	46,070	0.22%	大買/鉅額交易
2024/02/23	6	12.39	2.5	12.40	12.40	3.5	47,671	0.01%
2024/02/22	8	12.40	0.8	12.40	12.40	7.2	49,046	0.01%
2024/02/21	3	12.35	7	12.39	12.35	-4	49,202	-0.01%
2024/02/20	5	12.40	0	0.00	12.45	5	49,793	0.01%
2024/02/19	43.4	12.45	7	12.45	12.45	36.4	50,244	0.07%
2024/02/16	0.5	12.30	4	12.34	12.35	-3.5	50,793	-0.01%
2024/02/15	1	12.20	0	0.00	12.15	1	50,685	0.00%
2024/02/05	0	0.00	8.5	12.05	12.10	-8.5	50,576	-0.02%
2024/02/02	9	12.17	10	12.15	12.20	-1	50,556	0.00%
2024/01/31	2	12.05	0	0.00	12.05	2	50,839	0.00%
2024/01/30	4	12.14	0	0.00	12.10	4	50,965	0.01%
2024/01/29	6.1	12.25	0	0.00	12.25	6.1	51,202	0.01%
2024/01/26	5	12.20	9	12.19	12.15	-4	51,775	-0.01%
2024/01/25	1	12.05	1	12.10	12.10	0	52,066	0.00%
2024/01/24	3.1	12.10	5.5	12.10	12.10	-2.4	52,283	0.00%
2024/01/23	0.3	12.00	5.8	12.02	12.05	-5.6	52,520	-0.01%
2024/01/22	0	0.00	8	11.95	11.90	-8	53,007	-0.02%
2024/01/19	1.2	11.92	0	0.00	11.90	1.2	53,163	0.00%
2024/01/18	14.1	11.84	1	11.90	11.80	13.1	53,672	0.02%
2024/01/17	23.9	11.82	0	0.00	11.75	23.9	53,613	0.04%
2024/01/16	38.1	11.97	2	11.95	11.90	36.1	53,479	0.07%
2024/01/15	6.5	12.23	15	12.20	12.15	-8.5	53,015	-0.02%
2024/01/12	2	12.25	0	0.00	12.25	2	53,421	0.00%
2024/01/11	4	12.28	0	0.00	12.25	4	53,564	0.01%
2024/01/10	13	12.25	0.4	12.30	12.25	12.6	53,837	0.02%
2024/01/09	6.4	12.35	0	0.00	12.30	6.4	54,039	0.01%
2024/01/08	8	12.44	1.1	12.45	12.45	6.9	54,143	0.01%
2024/01/05	8	12.32	2	12.30	12.35	6	54,146	0.01%
2024/01/04	5.1	12.32	0	0.00	12.30	5.1	54,691	0.01%
2024/01/03	10	12.31	0	0.00	12.30	10	55,093	0.02%
2024/01/02	31.1	12.44	15.1	12.50	12.45	16	54,856	0.03%
2023/12/29	0	0.00	7	12.54	12.55	-7	54,797	-0.01%
2023/12/28	0.1	12.45	3.3	12.47	12.55	-3.2	55,028	-0.01%
2023/12/27	60.5	12.49	1	12.45	12.50	59.5	54,781	0.11%
2023/12/26	2	12.35	20	12.40	12.40	-18	54,623	-0.03%
2023/12/25	13	12.29	0	0.00	12.30	13	54,655	0.02%
2023/12/22	5	12.30	0	0.00	12.25	5	54,856	0.01%
2023/12/21	4	12.30	1	12.30	12.30	3	54,925	0.01%
2023/12/20	3	12.37	0.8	12.35	12.35	2.2	54,910	0.00%
2023/12/19	6.1	12.35	0.5	12.35	12.35	5.6	55,067	0.01%
2023/12/18	0.1	12.50	5	12.45	12.45	-4.9	55,132	-0.01%
2023/12/15	12.1	12.55	7	12.53	12.55	5.1	55,269	0.01%
2023/12/14	2	12.48	48.3	12.50	12.50	-46.3	54,687	-0.08%
2023/12/13	15	12.20	0	0.00	12.20	15	53,630	0.03%
2023/12/12	11.1	12.25	0.8	12.30	12.25	10.2	53,809	0.02%
2023/12/11	1	12.30	0.5	12.40	12.35	0.5	53,659	0.00%
2023/12/08	2.5	12.40	0	0.00	12.45	2.5	53,556	0.00%
2023/12/07	30.1	12.30	0.1	12.30	12.35	30	53,498	0.06%
2023/12/06	1.6	12.36	23	12.35	12.35	-21.4	53,356	-0.04%
2023/12/05	33	12.24	1.7	12.25	12.30	31.3	53,211	0.06%
2023/12/04	25	12.38	0.1	12.35	12.35	24.9	52,563	0.05%
2023/12/01	7.1	12.57	2.4	12.57	12.55	4.7	51,212	0.01%
2023/11/30	10.7	12.52	7	12.67	12.70	3.7	49,413	0.01%
2023/11/29	34	12.49	21.5	12.60	12.60	12.5	45,066	0.03%
2023/11/28	4.4	12.33	4	12.36	12.55	0.4	42,005	0.00%
2023/11/27	31.7	12.22	8	12.52	12.45	23.7	39,420	0.06%
2023/11/24	3.8	12.12	68	12.40	12.55	-64.2	35,732	-0.18%
2023/11/22	1.8	12.11	3	12.12	12.30	-1.2	31,935	0.00%
2023/11/21	7.4	12.12	19	12.10	12.20	-11.6	30,415	-0.04%
2023/11/20	0	0.00	3	11.90	11.90	-3	29,194	-0.01%
2023/11/17	2.8	12.09	10	11.99	11.95	-7.2	29,073	-0.02%
2023/11/16	6	11.85	11	11.81	11.95	-5	28,614	-0.02%
2023/11/15	10	11.75	2	11.70	11.80	8	28,189	0.03%
2023/11/14	6.9	11.54	0	0.00	11.50	6.9	27,640	0.02%
2023/11/13	6.1	11.56	4.6	11.55	11.55	1.5	27,617	0.01%
2023/11/10	8.6	11.50	0	0.00	11.45	8.6	27,833	0.03%
2023/11/09	3	11.48	0	0.00	11.45	3	28,172	0.01%
2023/11/08	6	11.47	0	0.00	11.45	6	28,632	0.02%
2023/11/07	32.5	11.53	2	11.60	11.50	30.5	28,680	0.11%
2023/11/06	12	11.56	4.7	11.69	11.65	7.3	28,960	0.03%
2023/11/03	0.1	11.35	4.3	11.40	11.55	-4.2	28,753	-0.01%
2023/11/02	14	11.24	0	0.00	11.20	14	28,448	0.05%
2023/11/01	1	11.20	0.6	11.25	11.20	0.4	27,918	0.00%
2023/10/31	7	11.20	20	11.20	11.30	-13	27,990	-0.05%
2023/10/30	33.1	11.18	0.9	11.25	11.20	32.2	28,435	0.11%
2023/10/27	9	11.32	60	11.34	11.30	-51	28,305	-0.18%
2023/10/26	49.4	11.35	1.9	11.40	11.30	47.5	28,839	0.16%
2023/10/25	5	11.53	0	0.00	11.50	5	28,538	0.02%
2023/10/24	34	11.48	0	11.60	11.55	34	29,404	0.12%
2023/10/23	13.1	11.58	1	11.60	11.55	12.1	29,930	0.04%
2023/10/20	56	11.60	25	11.66	11.70	31	29,769	0.10%
2023/10/19	4	11.84	18.8	11.85	11.85	-14.8	29,817	-0.05%
2023/10/18	12	11.90	5	11.90	11.95	7	30,196	0.02%
2023/10/17	25	11.97	0	0.00	11.95	25	30,459	0.08%
2023/10/16	10	11.95	2	12.05	12.05	8	30,957	0.03%
2023/10/13	11	11.95	1	11.95	12.05	10	31,600	0.03%
2023/10/12	10	11.90	4.2	12.03	12.05	5.8	32,038	0.02%
2023/10/11	2	11.93	9.8	11.71	11.95	-7.8	31,848	-0.02%
2023/10/06	2.1	11.55	4	11.65	11.60	-1.9	31,756	-0.01%
2023/10/05	11.8	11.59	0	0.00	11.55	11.8	31,921	0.04%
2023/10/04	37.3	11.60	1.7	11.60	11.55	35.6	31,971	0.11%
2023/10/03	22	11.70	30	11.70	11.70	-8	32,604	-0.02%
2023/10/02	9	11.79	0	0.00	11.75	9	32,989	0.03%
2023/09/28	8	11.78	0	0.00	11.80	8	33,805	0.02%
2023/09/27	16.1	11.71	1	11.70	11.75	15.1	34,084	0.04%
2023/09/26	5.1	11.78	0	0.00	11.80	5.1	34,680	0.01%
2023/09/25	3	11.83	0	0.00	11.85	3	34,740	0.01%
2023/09/22	24	11.75	0	0.00	11.70	24	35,247	0.07%
2023/09/21	16.3	11.77	9	11.75	11.75	7.3	35,117	0.02%
2023/09/20	12	11.90	0	0.00	11.85	12	34,924	0.03%
2023/09/19	3.3	12.00	0.1	12.00	11.95	3.2	34,882	0.01%
2023/09/15	0	0.00	16.7	12.05	12.05	-16.7	35,255	-0.05%
2023/09/14	1	12.05	2	12.00	12.05	-1	35,171	0.00%
2023/09/13	3	11.97	0	0.00	11.95	3	35,381	0.01%
2023/09/12	3	11.93	0	0.00	11.95	3	35,878	0.01%
2023/09/11	10	11.99	0	0.00	11.95	10	36,058	0.03%
2023/09/08	0	0.00	3	11.95	11.95	-3	36,122	-0.01%
2023/09/07	7.1	11.84	4	11.80	11.90	3.1	36,508	0.01%
2023/09/06	1	11.90	0.8	11.90	11.85	0.2	36,588	0.00%
2023/09/05	4	11.95	1	11.95	12.00	3	36,515	0.01%
2023/09/04	17	11.96	1	12.00	12.05	16	36,677	0.04%
2023/09/01	2.8	11.89	3	12.00	11.95	-0.2	36,792	0.00%
2023/08/31	7	11.91	0	0.00	11.85	7	36,860	0.02%
2023/08/30	0.8	12.00	0	0.00	12.00	0.8	36,989	0.00%
2023/08/29	3.8	11.91	0	0.00	11.95	3.8	37,346	0.01%
2023/08/28	6	11.86	6	11.86	11.90	0	37,572	0.00%
2023/08/25	2	11.70	75.9	11.75	11.70	-73.9	38,998	-0.19%
2023/08/24	10.9	11.76	30.9	11.85	11.75	-20.1	39,531	-0.05%
2023/08/23	8	11.80	0.9	11.80	11.80	7.1	39,899	0.02%
2023/08/22	21.1	11.89	0	0.00	11.80	21.1	40,490	0.05%
2023/08/21	5	11.90	3.4	11.91	11.90	1.6	40,910	0.00%
2023/08/18	15.3	11.92	2	11.90	11.90	13.3	41,285	0.03%
2023/08/17	12	11.86	1.4	11.81	11.90	10.6	41,443	0.03%
2023/08/16	42.3	11.92	10.4	11.90	11.90	31.9	41,624	0.08%
2023/08/15	28	12.09	55	12.15	12.05	-27	41,393	-0.07%
2023/08/14	171.3	12.15	4	12.15	12.15	167.3	41,441	0.40%	大買/鉅額交易
2023/08/11	5	12.46	16	12.40	12.40	-11	41,219	-0.03%
2023/08/10	58	12.55	0	0.00	12.50	58	41,338	0.14%
2023/08/09	4	12.48	4	12.50	12.50	0	41,164	0.00%
2023/08/08	10	12.40	5	12.44	12.40	5	41,385	0.01%
2023/08/07	2	12.53	0	0.00	12.50	2	41,235	0.00%
2023/08/04	34	12.46	0	0.00	12.50	34	41,371	0.08%
2023/08/02	14.5	12.49	0	0.00	12.40	14.5	41,461	0.03%
2023/08/01	2.3	12.63	30	12.60	12.65	-27.7	42,203	-0.07%
2023/07/31	15.8	12.58	22	12.57	12.55	-6.2	41,906	-0.01%
2023/07/28	2.8	12.58	1.2	12.56	12.60	1.6	41,154	0.00%
2023/07/27	34.6	12.72	2.5	12.70	12.70	32.1	40,781	0.08%
2023/07/26	6	12.44	2.2	12.40	12.45	3.8	39,740	0.01%
2023/07/25	3	12.27	0	0.00	12.25	3	38,914	0.01%
2023/07/24	7	12.25	0.1	12.30	12.25	6.9	39,313	0.02%
2023/07/21	4.8	12.32	1.2	12.36	12.30	3.6	39,211	0.01%
2023/07/20	0	0.00	21	12.40	12.40	-21	39,236	-0.05%
2023/07/19	39.1	12.44	0	0.00	12.30	39.1	39,208	0.10%
2023/07/18	4	12.41	10.2	12.43	12.35	-6.2	38,986	-0.02%
2023/07/17	33	12.51	5	12.40	12.50	28	38,150	0.07%
2023/07/14	9.2	12.30	2	12.32	12.30	7.1	37,476	0.02%
2023/07/13	10.5	12.24	3	12.30	12.15	7.5	37,297	0.02%
2023/07/12	22.2	12.25	51	12.24	12.30	-28.9	37,007	-0.08%
2023/07/11	15.4	12.30	53	12.30	12.30	-37.6	37,145	-0.10%
2023/07/10	49.3	12.39	3	12.40	12.20	46.3	37,253	0.12%
2023/07/07	49	11.90	16	11.86	11.90	33	36,579	0.09%
2023/07/06	34.7	12.02	24	12.01	11.95	10.7	36,258	0.03%
2023/07/05	59.7	12.24	8	12.24	12.15	51.7	35,477	0.15%
2023/07/04	111.5	12.25	75	12.26	12.20	36.5	35,383	0.10%	大買/
2023/07/03	6.1	12.42	3	12.42	12.40	3.1	34,738	0.01%
2023/06/30	86.5	12.43	23	12.43	12.40	63.5	34,721	0.18%
2023/06/29	9.1	12.57	3	12.60	12.55	6.1	34,295	0.02%
2023/06/28	4	12.54	0.5	12.55	12.55	3.5	34,327	0.01%
2023/06/27	45.1	12.54	2	12.55	12.50	43.1	34,223	0.13%
2023/06/26	20.9	12.62	0	0.00	12.60	20.9	34,067	0.06%
2023/06/21	19.1	12.68	0	0.00	12.70	19.1	34,087	0.06%
2023/06/20	22.1	12.67	0	0.00	12.70	22.1	34,095	0.06%
2023/06/19	32.1	12.70	3	12.75	12.70	29.1	33,951	0.09%
2023/06/16	7.2	12.80	75	12.81	12.75	-67.8	33,773	-0.20%
2023/06/15	25	12.83	0	0.00	12.80	25	33,371	0.07%
2023/06/14	4.1	12.90	15	12.91	12.90	-10.9	33,717	-0.03%
2023/06/13	5	12.86	10	12.90	12.85	-5	34,207	-0.01%
2023/06/12	12	12.95	3	13.00	12.90	9	34,173	0.03%
2023/06/09	15.1	12.98	2	12.95	13.00	13.1	34,750	0.04%
2023/06/08	14.4	13.01	0.8	13.02	13.00	13.7	35,215	0.04%
2023/06/07	6	13.10	0.3	13.15	13.10	5.8	35,617	0.02%
2023/06/05	11	13.01	21.3	13.06	13.00	-10.3	35,469	-0.03%
2023/06/02	0.2	12.90	4	12.93	12.90	-3.8	35,074	-0.01%
2023/06/01	3	12.85	2	12.85	12.80	1	34,776	0.00%
2023/05/31	7	12.86	2.5	12.77	12.70	4.5	34,643	0.01%
2023/05/30	9.1	12.84	1	12.90	12.80	8.1	33,423	0.02%
2023/05/29	4	12.86	1	12.90	12.80	3	33,060	0.01%
2023/05/26	33.1	12.91	0	0.00	12.85	33.1	32,925	0.10%
2023/05/25	10.3	13.14	0	0.00	13.00	10.3	32,351	0.03%
2023/05/24	10.1	13.40	60.1	13.38	13.30	-50	31,920	-0.16%
2023/05/23	10.1	13.30	8.5	13.27	13.30	1.6	31,516	0.00%
2023/05/22	0	0.00	22.1	13.29	13.30	-22.1	31,368	-0.07%
2023/05/19	0.2	13.10	56.7	13.19	13.20	-56.5	31,058	-0.18%
2023/05/18	1	13.20	15.7	13.19	13.20	-14.7	30,976	-0.05%
2023/05/17	0	0.00	149.5	13.05	13.05	-149.5	30,495	-0.49%	大賣/鉅額交易
2023/05/16	3.2	12.90	4.5	12.92	13.00	-1.3	30,147	0.00%
2023/05/15	4	12.55	3	12.65	12.80	1	29,985	0.00%
2023/05/12	22.1	12.58	0	0.00	12.65	22.1	29,769	0.07%
2023/05/10	7.3	12.89	22	12.92	12.95	-14.7	29,302	-0.05%
2023/05/09	34	12.84	26.5	12.78	12.85	7.5	29,283	0.03%
2023/05/08	111.5	12.75	33	12.75	12.80	78.5	29,107	0.27%	大買/
2023/05/05	0	0.00	50	13.30	13.30	-50	27,761	-0.18%
2023/05/04	4	13.25	10.5	13.25	13.25	-6.5	28,006	-0.02%
2023/05/03	0.2	13.10	3.5	13.19	13.20	-3.3	28,349	-0.01%
2023/05/02	3	13.07	0	0.00	13.20	3	28,770	0.01%
2023/04/28	6.1	12.97	56	13.00	13.10	-49.9	29,486	-0.17%
2023/04/26	1	12.85	1.1	12.90	13.05	-0.1	29,273	0.00%
2023/04/25	2	12.93	0	0.00	12.95	2	28,761	0.01%
2023/04/21	0	0.00	4	13.18	13.15	-4	27,748	-0.01%
2023/04/20	8	12.95	11.1	13.04	13.05	-3.1	27,377	-0.01%
2023/04/19	1	13.15	1.2	13.10	13.05	-0.2	27,805	0.00%
2023/04/18	7.1	13.20	7	13.16	13.15	0.1	27,717	0.00%
2023/04/17	1	13.20	1	13.25	13.25	0	27,621	0.00%
2023/04/14	8.9	13.24	23	13.27	13.30	-14.1	27,440	-0.05%
2023/04/13	18.9	13.13	38	13.19	13.20	-19.1	27,109	-0.07%
2023/04/12	2.1	13.15	8.3	13.16	13.20	-6.2	26,764	-0.02%
2023/04/11	0.3	12.93	0	0.00	13.00	0.3	26,444	0.00%
2023/04/10	0.2	12.88	0.9	12.90	12.90	-0.8	26,335	0.00%
2023/04/07	1.6	12.80	0	0.00	12.80	1.6	26,163	0.01%
2023/04/06	11	12.59	2	12.50	12.55	9	25,809	0.03%
2023/03/31	1	12.55	0	0.00	12.55	1	25,613	0.00%
2023/03/30	4	12.58	1	12.65	12.50	3	25,411	0.01%
2023/03/29	2.1	12.55	12	12.53	12.60	-9.9	25,347	-0.04%
2023/03/28	15	12.52	1	12.45	12.45	14	25,376	0.06%
2023/03/27	4	12.45	0.1	12.45	12.45	3.9	25,339	0.02%
2023/03/24	13.4	12.40	3	12.32	12.40	10.4	25,833	0.04%
2023/03/23	0	0.00	21.9	12.44	12.55	-21.9	25,593	-0.09%
2023/03/22	10	12.30	12	12.44	12.40	-2	25,544	-0.01%
2023/03/21	1	12.25	29	12.30	12.25	-28	25,792	-0.11%
2023/03/20	16	12.07	1.5	12.20	12.10	14.5	25,972	0.06%
2023/03/17	5.1	12.21	5.1	12.20	12.20	0	25,913	0.00%
2023/03/16	49.4	12.17	14	12.17	12.10	35.4	25,616	0.14%
2023/03/15	29	12.60	3	12.60	12.50	26	25,367	0.10%
2023/03/14	63.4	12.55	14	12.63	12.55	49.4	25,273	0.20%
2023/03/13	50.1	12.73	0	0.00	12.80	50.1	24,754	0.20%
2023/03/10	81.7	12.93	0.1	12.95	12.90	81.6	24,453	0.33%
2023/03/09	57	13.11	0	0.00	13.10	57	24,424	0.23%
2023/03/08	59	13.20	5	13.20	13.20	54	25,121	0.21%
2023/03/07	1	13.25	6	13.17	13.25	-5	25,718	-0.02%
2023/03/06	8.5	13.14	3	13.13	13.15	5.5	26,209	0.02%
2023/03/03	2	13.13	0	0.00	13.10	2	26,668	0.01%
2023/03/02	11	13.08	0	0.00	13.10	11	28,066	0.04%
2023/03/01	15.6	13.08	0	13.15	13.05	15.6	28,476	0.05%
2023/02/24	14	13.12	1	13.15	13.20	13	28,866	0.05%
2023/02/23	5	13.12	1	13.15	13.20	4	28,602	0.01%
2023/02/22	4	13.14	1.1	13.10	13.10	2.9	28,595	0.01%
2023/02/21	17.2	13.23	8	13.25	13.20	9.2	28,445	0.03%
2023/02/20	11.6	13.31	26	13.31	13.35	-14.4	28,738	-0.05%
2023/02/17	18	13.20	6.5	13.19	13.20	11.5	28,781	0.04%
2023/02/16	1	13.05	13.5	13.09	13.05	-12.5	29,019	-0.04%
2023/02/15	2	13.00	0	0.00	13.00	2	29,647	0.01%
2023/02/14	22.2	13.10	0	0.00	13.05	22.2	29,765	0.07%
2023/02/13	6.8	12.91	19.5	13.01	13.05	-12.7	29,790	-0.04%
2023/02/10	10	12.95	1.6	13.00	12.90	8.4	29,659	0.03%
2023/02/09	13	13.00	0	0.00	13.00	13	29,694	0.04%
2023/02/08	5	13.05	0	0.00	13.00	5	29,744	0.02%
2023/02/07	6.1	13.10	2	13.05	13.05	4.1	29,811	0.01%
2023/02/06	1	13.05	10	13.00	13.05	-9	29,761	-0.03%
2023/02/03	11	13.10	1	13.10	13.10	10	29,763	0.03%
2023/02/02	7.3	13.15	0	0.00	13.15	7.3	29,855	0.02%
2023/02/01	18	13.11	0	0.00	13.15	18	29,676	0.06%
2023/01/31	8.3	13.20	0.5	13.22	13.20	7.8	29,451	0.03%
2023/01/30	3	13.15	0	0.00	13.20	3	29,286	0.01%
2023/01/17	54	12.96	4	13.00	13.05	50	28,843	0.17%
2023/01/16	3	13.00	0	0.00	13.00	3	28,920	0.01%
2023/01/13	10.1	12.97	2	13.05	12.95	8.1	28,982	0.03%
2023/01/12	2	12.95	1	12.95	12.95	1	29,601	0.00%
2023/01/11	2	12.90	8.6	12.95	12.90	-6.6	29,806	-0.02%
2023/01/10	11	12.92	1.5	12.93	13.00	9.5	30,096	0.03%
2023/01/09	6	13.00	9	13.00	13.05	-3	30,697	-0.01%
2023/01/06	1	12.80	2	12.80	12.85	-1	30,836	0.00%
2023/01/05	0	0.00	13	12.82	12.75	-13	31,589	-0.04%
2023/01/04	1	12.65	0	0.00	12.65	1	31,894	0.00%
2023/01/03	2	12.60	16	12.56	12.65	-14	32,407	-0.04%
2022/12/30	16	12.69	5	12.65	12.60	11	32,374	0.03%
2022/12/29	1	12.55	0	0.00	12.60	1	32,654	0.00%
2022/12/28	1	12.75	17.9	12.77	12.70	-16.9	32,814	-0.05%
2022/12/27	0	0.00	9	12.88	12.80	-9	33,115	-0.03%
2022/12/26	1	12.80	1	12.75	12.80	0	33,481	0.00%
2022/12/23	3	12.73	0	0.00	12.70	3	34,208	0.01%
2022/12/22	1	12.65	18	12.71	12.80	-17	34,711	-0.05%
2022/12/21	2.4	12.62	10	12.63	12.55	-7.6	35,392	-0.02%
2022/12/20	2.3	12.62	0	0.00	12.50	2.3	35,591	0.01%
2022/12/19	22	12.74	7	12.65	12.70	15	35,816	0.04%
2022/12/16	1	12.70	0	0.00	12.70	1	35,953	0.00%
2022/12/15	5	12.85	0	0.00	12.85	5	35,798	0.01%
2022/12/14	102	12.85	102.1	12.85	12.85	-0.1	35,970	0.00%	大買/大賣/
2022/12/13	5	12.77	4	12.85	12.80	1	35,904	0.00%
2022/12/12	3	12.72	82	12.90	12.95	-79	35,739	-0.22%
2022/12/09	2.1	12.95	2	12.98	12.95	0.1	35,902	0.00%
2022/12/08	7	12.94	0	0.00	12.95	7	35,926	0.02%
2022/12/07	4	13.03	43	13.27	13.05	-39	35,906	-0.11%
2022/12/06	3	13.15	0.6	13.27	13.15	2.4	35,608	0.01%
2022/12/05	3	13.45	10.1	13.45	13.40	-7.1	35,543	-0.02%
2022/12/02	0	0.00	12	13.49	13.45	-12	35,558	-0.03%
2022/12/01	16	13.36	11.2	13.35	13.35	4.8	35,802	0.01%
2022/11/30	0.1	13.35	1	13.25	13.35	-0.9	35,621	0.00%
2022/11/29	25	13.08	29	13.24	13.20	-4	35,278	-0.01%
2022/11/28	28	12.98	35	13.07	12.90	-7	34,752	-0.02%
2022/11/25	4.1	13.00	3	13.03	12.90	1.1	34,401	0.00%
2022/11/24	43.5	13.08	114	13.01	12.90	-70.5	34,049	-0.21%	大賣/
2022/11/23	13	13.59	28	13.44	13.50	-15	32,858	-0.05%
2022/11/22	6	13.33	7	13.29	13.45	-1	32,652	0.00%
2022/11/21	21.1	13.15	0	0.00	13.10	21.1	32,038	0.07%
2022/11/18	30.1	13.00	3	12.95	13.00	27.1	31,905	0.08%
2022/11/17	5	12.83	0	0.00	12.95	5	32,036	0.02%
2022/11/16	3.1	13.00	0.1	13.05	13.00	3	32,232	0.01%
2022/11/15	26	13.07	2	13.10	13.15	24	31,920	0.08%
2022/11/14	70	12.95	8	13.02	13.00	62	31,678	0.20%
2022/11/11	6	12.68	22	12.81	12.90	-16	31,336	-0.05%
2022/11/10	23	12.30	1	12.30	12.30	22	30,699	0.07%
2022/11/09	8.5	12.48	5	12.45	12.50	3.5	30,668	0.01%
2022/11/08	51	12.40	6	12.41	12.45	45	30,757	0.15%
2022/11/07	4	12.35	11	12.30	12.35	-7	30,958	-0.02%
2022/11/04	0.1	12.10	2	12.15	12.20	-2	31,640	-0.01%
2022/11/03	2	11.75	2	11.90	12.00	0	32,096	0.00%
2022/11/02	22	11.95	22.2	11.95	11.95	-0.2	32,186	0.00%
2022/11/01	1	11.90	13	11.87	11.95	-12	32,472	-0.04%
2022/10/31	26	11.90	8.5	11.90	11.75	17.5	33,331	0.05%
2022/10/28	4	11.71	2.8	11.82	11.70	1.3	33,451	0.00%
2022/10/27	2.2	11.80	21.5	11.80	11.75	-19.3	33,651	-0.06%
2022/10/26	25.7	11.58	22	11.69	11.65	3.7	33,886	0.01%
2022/10/25	3	11.40	27	11.26	11.45	-24	33,785	-0.07%
2022/10/24	9	11.16	17	11.33	11.15	-8	33,711	-0.02%
2022/10/21	18.2	11.25	0	0.00	11.20	18.2	33,642	0.05%
2022/10/20	14	11.04	10	11.18	11.45	4	33,576	0.01%
2022/10/19	42	11.23	3.5	11.22	11.20	38.5	33,184	0.12%
2022/10/18	20.5	11.19	30	11.15	11.35	-9.5	33,159	-0.03%
2022/10/17	20.1	11.16	36	11.27	11.30	-15.9	33,315	-0.05%
2022/10/14	12.6	11.74	4	11.80	11.65	8.6	33,402	0.03%
2022/10/13	17.4	11.79	1	11.90	11.70	16.4	33,643	0.05%
2022/10/12	0	0.00	12	12.14	12.20	-12	33,503	-0.04%
2022/10/11	2	12.15	1	12.20	12.15	1	33,678	0.00%
2022/10/07	0	0.00	4	12.40	12.35	-4	33,475	-0.01%
2022/10/06	1	12.30	1	12.35	12.40	0	33,769	0.00%
2022/10/05	8	12.26	47.5	12.17	12.30	-39.5	34,247	-0.12%
2022/10/04	2.4	11.90	30	11.90	11.90	-27.6	34,793	-0.08%
2022/10/03	13.2	11.82	4.5	11.81	11.80	8.7	34,722	0.02%
2022/09/30	20.1	12.01	0	0.00	12.00	20.1	34,939	0.06%
2022/09/29	3	12.20	1	12.15	12.25	2	35,131	0.01%
2022/09/28	21.1	12.20	33	12.30	12.15	-11.9	36,677	-0.03%
2022/09/27	11.6	12.52	0	0.00	12.55	11.6	37,719	0.03%
2022/09/26	15.2	12.63	0	0.00	12.60	15.2	38,487	0.04%
2022/09/23	5.1	12.90	1	12.95	12.85	4.1	39,310	0.01%
2022/09/22	11.2	12.77	1	12.80	12.80	10.2	40,238	0.03%
2022/09/21	2.2	12.98	0	0.00	13.00	2.2	40,178	0.01%
2022/09/20	0.2	13.10	7	13.00	13.10	-6.9	40,194	-0.02%
2022/09/19	21.6	12.95	0	0.00	12.95	21.6	40,364	0.05%
2022/09/16	4	13.10	0.8	13.10	13.10	3.2	40,380	0.01%
2022/09/15	5.3	13.22	0	0.00	13.15	5.3	40,371	0.01%
2022/09/14	11	13.10	5	13.10	13.10	6	40,646	0.01%
2022/09/13	12	13.40	0	0.00	13.40	12	41,148	0.03%
2022/09/12	0	0.00	4	13.28	13.35	-4	42,125	-0.01%
2022/09/08	0.1	12.90	27	13.00	13.05	-26.9	42,931	-0.06%
2022/09/07	26.1	12.87	0	0.00	12.85	26.1	43,472	0.06%
2022/09/06	5.3	13.10	1.3	13.06	13.15	4	43,131	0.01%
2022/09/05	22	13.02	1	13.00	13.10	21	43,196	0.05%
2022/09/02	24.2	13.18	0	0.00	13.15	24.2	43,369	0.06%
2022/09/01	26.9	13.21	0	13.35	13.30	26.9	43,288	0.06%
2022/08/31	3	13.43	1	13.50	13.40	2	43,083	0.00%
2022/08/30	10.1	13.34	6.5	13.30	13.35	3.6	42,942	0.01%
2022/08/29	8.1	13.39	7	13.35	13.35	1.1	42,862	0.00%
2022/08/26	50	13.75	2.4	13.76	13.75	47.6	42,686	0.11%
2022/08/25	1	13.65	5	13.60	13.65	-4	42,924	-0.01%
2022/08/24	3	13.50	0	0.00	13.55	3	43,184	0.01%
2022/08/23	9.1	13.58	2	13.60	13.55	7.1	44,962	0.02%
2022/08/22	2	13.80	3	13.78	13.80	-1	45,880	0.00%
2022/08/19	11	13.86	0	0.00	13.90	11	46,495	0.02%
2022/08/18	2	13.90	0	0.00	13.85	2	47,213	0.00%
2022/08/17	12	13.96	10	13.98	14.00	2	48,740	0.00%
2022/08/16	2	13.85	30	13.90	13.90	-28	49,597	-0.06%
2022/08/15	1	13.90	8.5	13.91	13.90	-7.5	50,188	-0.01%
2022/08/12	22.2	13.87	0.2	13.95	13.90	22	50,247	0.04%
2022/08/11	21.5	13.91	10.9	13.87	13.90	10.6	50,440	0.02%
2022/08/10	25	13.63	33	13.57	13.55	-8	50,223	-0.02%
2022/08/09	24	13.43	3	13.43	13.40	21.1	50,048	0.04%
2022/08/08	11	13.34	0	0.00	13.35	11	50,538	0.02%
2022/08/05	7.6	13.18	8.5	13.34	13.35	-0.9	50,824	0.00%
2022/08/04	10.1	12.77	0	0.00	12.85	10.1	51,344	0.02%
2022/08/03	19	12.73	15	12.75	12.85	4	51,628	0.01%
2022/08/02	12.7	12.86	2	12.85	12.90	10.7	52,319	0.02%
2022/08/01	4	13.01	0	0.00	13.05	4	53,286	0.01%
2022/07/29	10.1	13.00	0	0.00	12.90	10.1	53,744	0.02%
2022/07/28	0.1	12.95	0	0.00	12.95	0.1	53,825	0.00%
2022/07/27	5	12.85	5.1	12.80	12.85	-0.1	53,828	0.00%
2022/07/26	23.1	12.93	10	12.90	12.95	13.1	54,020	0.02%
2022/07/25	21	12.90	25	12.86	12.85	-4	54,429	-0.01%
2022/07/22	3	12.73	2	12.73	12.75	1	54,861	0.00%
2022/07/21	10.3	12.52	20	12.47	12.65	-9.7	55,525	-0.02%
2022/07/20	9.8	12.80	10	12.90	12.75	-0.2	55,493	0.00%
2022/07/19	52.1	12.79	21	12.70	12.80	31.1	55,479	0.06%
2022/07/18	23	12.70	10	12.70	12.70	13	55,457	0.02%
2022/07/15	15.5	12.55	0	0.00	12.50	15.5	55,469	0.03%
2022/07/14	26.6	12.74	0	0.00	12.75	26.6	55,745	0.05%
2022/07/13	26.4	12.76	4	12.75	12.80	22.4	55,895	0.04%
2022/07/12	11.4	12.31	12.6	12.46	12.30	-1.2	56,245	0.00%
2022/07/11	20	12.89	2	12.85	12.80	18	56,183	0.03%
2022/07/08	23.2	13.01	1	13.05	12.90	22.2	56,933	0.04%
2022/07/07	16.2	12.87	5	12.97	12.90	11.2	56,884	0.02%
2022/07/06	35.5	13.07	0	0.00	12.90	35.5	56,712	0.06%
2022/07/05	49.5	14.22	25.1	14.24	14.25	24.4	56,037	0.04%
2022/07/04	4.2	14.26	0.5	14.35	14.20	3.7	55,263	0.01%
2022/07/01	24.3	14.45	163	14.30	14.30	-138.7	56,045	-0.25%	大賣/鉅額交易
2022/06/30	31.6	14.86	1	14.70	14.70	30.6	56,326	0.05%
2022/06/29	5	15.15	1	15.20	15.20	4	55,861	0.01%
2022/06/28	20	15.25	0	0.00	15.30	20	57,279	0.03%
2022/06/27	2.2	15.35	4	15.35	15.25	-1.9	57,834	0.00%
2022/06/24	13	15.23	2	15.25	15.25	11	57,680	0.02%
2022/06/23	17	15.13	19	15.15	15.10	-2	58,066	0.00%
2022/06/22	26.9	15.28	2	15.28	15.10	24.9	58,007	0.04%
2022/06/21	0	0.00	8	15.21	15.30	-8	57,943	-0.01%
2022/06/20	34.1	14.75	26	15.08	14.70	8.1	57,917	0.01%
2022/06/17	88.4	15.04	81	15.07	15.15	7.4	57,370	0.01%
2022/06/16	17.3	15.39	0	0.00	15.25	17.3	57,547	0.03%
2022/06/15	17	15.51	3	15.50	15.50	14	60,394	0.02%
2022/06/14	55.1	15.51	4	15.60	15.55	51.1	61,948	0.08%
2022/06/13	20.1	15.43	4	15.45	15.50	16.1	62,344	0.03%
2022/06/10	7.1	15.85	18	15.81	15.85	-10.9	62,582	-0.02%
2022/06/09	29	16.09	11	16.10	16.00	18	62,879	0.03%
2022/06/08	2	16.03	1	16.05	16.00	1	63,200	0.00%
2022/06/07	15.1	15.95	0	0.00	15.90	15.1	64,557	0.02%
2022/06/06	1	15.90	42.4	15.94	16.05	-41.4	65,053	-0.06%
2022/06/02	25.4	15.82	0	0.00	15.80	25.4	66,395	0.04%
2022/06/01	28.5	16.02	0	0.00	15.95	28.5	69,532	0.04%
2022/05/31	9	16.01	3	15.93	16.20	6	71,755	0.01%
2022/05/30	8	15.91	7.8	16.03	16.15	0.2	70,440	0.00%
2022/05/27	17	15.50	3	15.48	15.50	14	71,191	0.02%
2022/05/26	16	15.22	0	0.00	15.15	16	71,903	0.02%
2022/05/25	36.6	15.18	3	15.42	15.20	33.6	72,657	0.05%
2022/05/24	41.4	15.69	11.3	15.70	15.60	30.1	73,540	0.04%
2022/05/23	17.5	15.80	9	15.80	15.90	8.5	72,906	0.01%
2022/05/20	48	15.94	18	15.90	15.90	30	73,902	0.04%
2022/05/19	57	15.88	2	15.90	15.80	55	74,219	0.07%
2022/05/18	6.7	16.17	6	16.26	16.35	0.7	74,585	0.00%
2022/05/17	24.6	15.85	3	15.80	15.85	21.6	74,977	0.03%
2022/05/16	65.4	15.67	59	15.86	15.85	6.4	75,317	0.01%
2022/05/13	33	16.03	31.3	16.00	16.00	1.8	75,827	0.00%
2022/05/12	31.5	15.96	94	15.95	15.85	-62.5	76,243	-0.08%
2022/05/11	107.2	16.57	1	16.50	16.40	106.2	75,317	0.14%	大買/鉅額交易
2022/05/10	20.1	16.65	63	16.70	16.70	-42.9	75,489	-0.06%
2022/05/09	127.1	16.98	2.5	17.00	16.85	124.6	75,350	0.17%	大買/鉅額交易
2022/05/06	41.2	17.38	57	17.35	17.45	-15.8	75,578	-0.02%
2022/05/05	62.4	17.84	30.5	17.65	17.65	31.9	77,448	0.04%
2022/05/04	78.1	17.68	26	17.60	17.70	52.1	77,747	0.07%
2022/05/03	13.5	17.69	0	0.00	17.70	13.5	78,503	0.02%
2022/04/29	11.1	17.91	34	18.01	17.95	-22.9	79,946	-0.03%
2022/04/28	58.2	17.68	54	17.71	17.90	4.2	81,077	0.01%
2022/04/27	261.9	17.88	27	17.76	17.80	234.9	82,023	0.29%	大買/鉅額交易
2022/04/26	53.1	18.20	12	18.20	18.20	41.1	82,580	0.05%
2022/04/25	38.4	18.18	2	18.30	18.15	36.4	83,009	0.04%
2022/04/22	44.6	18.56	23	18.61	18.60	21.6	84,359	0.03%
2022/04/21	9.2	18.48	3	18.62	18.40	6.2	87,723	0.01%
2022/04/20	0.6	18.50	5	18.40	18.75	-4.4	89,730	0.00%
2022/04/19	2.1	18.51	0	0.00	18.50	2.1	92,335	0.00%
2022/04/18	28.5	18.57	30.7	18.56	18.50	-2.3	96,008	0.00%
2022/04/15	12	19.00	4.4	19.04	19.00	7.6	95,286	0.01%
2022/04/14	29.8	19.26	2	19.20	19.20	27.8	95,330	0.03%
2022/04/13	2.8	19.64	15.1	19.58	19.65	-12.2	94,847	-0.01%
2022/04/12	18.3	19.52	70	19.56	19.55	-51.7	95,107	-0.05%
2022/04/11	67.1	19.87	17.5	19.89	19.75	49.6	94,877	0.05%
2022/04/08	2.1	19.31	50	19.55	19.80	-47.9	95,305	-0.05%
2022/04/07	31.6	19.68	91	19.67	19.30	-59.4	96,001	-0.06%
2022/04/06	87.7	19.50	80	19.59	19.70	7.7	95,900	0.01%
2022/04/01	21	19.24	53	19.23	19.30	-32	95,306	-0.03%
2022/03/31	47	19.39	181.5	19.23	19.20	-134.5	94,938	-0.14%	大賣/鉅額交易
2022/03/30	56.8	19.08	102	19.09	19.05	-45.2	94,025	-0.05%	大賣/
2022/03/29	23.1	18.93	41	18.92	18.95	-17.9	94,476	-0.02%
2022/03/28	18.1	18.73	10	18.85	18.95	8.1	95,706	0.01%
2022/03/25	21.1	18.81	3	19.00	18.75	18.1	96,220	0.02%
2022/03/24	7.1	18.93	32	18.90	19.00	-24.9	97,646	-0.03%
2022/03/23	130.1	18.91	6	18.97	19.00	124.1	100,697	0.12%	大買/鉅額交易
2022/03/22	17.2	18.70	4	18.70	18.75	13.2	100,951	0.01%
2022/03/21	36.3	18.85	30	19.15	18.80	6.3	100,950	0.01%
2022/03/18	63.1	18.80	34.8	18.78	19.05	28.3	100,367	0.03%
2022/03/17	38	18.61	55	18.46	18.65	-17	97,396	-0.02%
2022/03/16	31.8	17.99	28	17.75	17.85	3.8	96,195	0.00%
2022/03/15	39.9	17.73	24.3	17.66	17.80	15.6	95,878	0.02%
2022/03/14	43	17.48	11.1	17.55	17.55	31.9	95,870	0.03%
2022/03/11	16.1	17.53	2	17.50	17.50	14.1	96,277	0.01%
2022/03/10	16.1	17.72	42.2	17.58	17.70	-26.2	96,520	-0.03%
2022/03/09	29	17.10	6	17.10	17.05	23	95,926	0.02%
2022/03/08	105.3	16.98	35	16.97	16.95	70.3	95,709	0.07%	大買/
2022/03/07	114.3	17.02	81	16.97	17.05	33.3	94,838	0.04%	大買/
2022/03/04	112.1	18.02	31	18.03	17.90	81.1	92,986	0.09%	大買/
2022/03/03	11.1	18.39	12	18.41	18.45	-1	91,649	0.00%
2022/03/02	47.7	18.35	42.1	18.33	18.40	5.6	92,395	0.01%
2022/03/01	59.4	18.79	51.8	18.72	18.75	7.5	91,081	0.01%
2022/02/25	35.7	18.81	47.1	18.71	18.95	-11.4	90,730	-0.01%
2022/02/24	131	18.95	161.8	19.02	18.85	-30.9	90,257	-0.03%	大買/大賣/
2022/02/23	45	19.35	8.5	19.38	19.35	36.5	88,904	0.04%
2022/02/22	59.5	19.27	94	19.32	19.40	-34.5	90,191	-0.04%
2022/02/21	40	19.54	75	19.54	19.60	-35	91,665	-0.04%
2022/02/18	31.4	19.50	78	19.49	19.50	-46.6	96,169	-0.05%
2022/02/17	43.2	19.42	55.1	19.46	19.35	-12	96,496	-0.01%
2022/02/16	24	19.31	9	19.33	19.30	15	97,777	0.02%
2022/02/15	60.2	19.29	7	19.40	19.15	53.2	100,508	0.05%
2022/02/14	49.7	19.14	25	19.04	19.20	24.7	100,398	0.02%
2022/02/11	30	19.32	26.8	19.29	19.30	3.2	99,506	0.00%
2022/02/10	43.4	19.15	145.1	19.11	19.30	-101.7	99,021	-0.10%	大賣/鉅額交易
2022/02/09	3	19.27	79.1	19.19	19.30	-76.1	98,611	-0.08%
2022/02/08	69	19.23	39.1	19.16	19.25	30	98,050	0.03%
2022/02/07	111.1	18.80	333	18.97	19.10	-222	96,860	-0.23%	大買/大賣/鉅額交易
2022/01/26	45	18.24	31.3	18.22	18.20	13.7	94,430	0.01%
2022/01/25	134.2	18.15	19	18.19	18.20	115.2	93,985	0.12%	大買/鉅額交易
2022/01/24	39	18.22	63	18.35	18.45	-24	93,199	-0.03%
2022/01/21	98.4	18.44	33.4	18.40	18.40	65	91,776	0.07%
2022/01/20	21.1	18.59	25.5	18.64	18.75	-4.4	90,155	0.00%
2022/01/19	142.6	18.95	74	18.96	18.85	68.6	88,874	0.08%	大買/
2022/01/18	141	19.01	20	19.04	19.10	121	87,706	0.14%	大買/鉅額交易
2022/01/17	52.4	19.00	39.1	18.86	18.90	13.3	86,585	0.02%
2022/01/14	185.5	18.90	149.1	18.89	18.85	36.4	84,692	0.04%	大買/大賣/
2022/01/13	140.1	18.47	119	18.58	18.65	21.1	81,356	0.03%	大買/大賣/
2022/01/12	134.1	18.29	59.2	18.38	18.45	74.9	79,413	0.09%	大買/
2022/01/11	92.9	17.73	125.7	18.06	18.25	-32.8	76,726	-0.04%	大賣/
2022/01/10	11	17.27	7	17.21	17.35	4	73,683	0.01%
2022/01/07	71	17.34	123	17.28	17.30	-52	73,695	-0.07%	大賣/
2022/01/06	45	17.23	32	17.17	17.25	13	73,345	0.02%
2022/01/05	30	17.27	23	17.23	17.20	7	73,189	0.01%
2022/01/04	23.2	17.10	1.2	17.11	17.10	22	73,110	0.03%
2022/01/03	54.1	17.15	18.1	17.16	17.15	36	72,981	0.05%
2021/12/30	72.1	17.50	162	17.53	17.50	-89.9	71,626	-0.13%	大賣/
2021/12/29	61.5	17.44	53	17.31	17.60	8.5	70,492	0.01%
2021/12/28	16	17.05	15	16.96	17.10	1	69,355	0.00%
2021/12/27	36	16.87	26.5	16.91	16.90	9.5	68,922	0.01%
2021/12/24	32	16.85	7	16.87	16.85	25	69,645	0.04%
2021/12/23	14	16.60	0	0.00	16.70	14	69,265	0.02%
2021/12/22	20.2	16.58	0	0.00	16.65	20.2	68,755	0.03%
2021/12/21	21.6	16.55	5	16.56	16.60	16.6	67,626	0.02%
2021/12/20	26.5	16.67	13	16.74	16.55	13.5	67,018	0.02%
2021/12/17	5.2	16.91	126	16.81	16.85	-120.8	65,735	-0.18%	大賣/鉅額交易
2021/12/16	29.1	16.50	5	16.45	16.50	24.1	62,859	0.04%
2021/12/15	27	16.57	0	0.00	16.55	27	63,353	0.04%
2021/12/14	7.2	16.50	9	16.52	16.60	-1.8	64,095	0.00%
2021/12/13	22	16.68	2	16.65	16.65	20	65,341	0.03%
2021/12/10	13.3	16.65	10	16.73	16.60	3.3	65,336	0.01%
2021/12/09	4	16.65	1	16.65	16.65	3	66,257	0.00%
2021/12/08	7.1	16.59	17	16.67	16.50	-9.9	66,982	-0.01%
2021/12/07	50	16.45	4	16.53	16.70	46	66,222	0.07%
2021/12/06	2	16.43	31.6	16.50	16.45	-29.6	65,707	-0.05%
2021/12/03	5.5	16.42	2	16.45	16.35	3.5	65,448	0.01%
2021/12/02	11	16.11	2	16.15	16.15	9	65,049	0.01%
2021/12/01	18.1	16.15	2	16.18	16.25	16.1	64,906	0.02%
2021/11/30	17.2	16.14	32	16.10	16.40	-14.8	64,479	-0.02%
2021/11/29	18	16.11	13	16.08	16.20	5	64,003	0.01%
2021/11/26	51.1	16.43	10.5	16.47	16.35	40.6	63,263	0.06%
2021/11/25	16.1	16.67	0.1	16.80	16.80	16	62,823	0.03%
2021/11/24	28.4	16.84	8.1	16.86	16.80	20.3	63,421	0.03%
2021/11/23	59.8	16.87	36.3	16.71	16.80	23.5	62,961	0.04%
2021/11/22	39	16.65	8	16.64	16.70	31	62,204	0.05%
2021/11/19	81	16.77	36.1	16.85	16.85	44.9	61,861	0.07%
2021/11/18	172	17.19	76.1	17.13	17.10	95.9	60,633	0.16%	大買/
2021/11/17	120.1	16.54	129.6	16.79	16.95	-9.5	58,267	-0.02%	大買/大賣/
2021/11/16	49.1	15.42	65.5	15.44	15.65	-16.5	54,411	-0.03%
2021/11/15	138.1	15.68	49	15.62	15.60	89.1	54,942	0.16%	大買/
2021/11/12	48.6	14.97	66.7	14.93	15.30	-18.1	53,620	-0.03%
2021/11/11	102	14.53	10	14.47	14.50	92	51,294	0.18%	大買/
2021/11/10	2	14.30	4	14.35	14.35	-2	53,352	0.00%
2021/11/08	3	14.25	1.6	14.25	14.30	1.4	57,001	0.00%
2021/11/05	26	14.10	0	0.00	14.15	26	58,065	0.04%
2021/11/04	3.5	14.19	1	14.20	14.15	2.5	59,407	0.00%
2021/11/03	5.3	14.13	23	14.12	14.15	-17.7	60,455	-0.03%
2021/11/02	15.7	14.12	1	14.10	14.15	14.7	61,236	0.02%
2021/11/01	8	14.13	1	14.15	14.10	7	61,653	0.01%
2021/10/29	1	14.20	6	14.18	14.20	-5	61,686	-0.01%
2021/10/28	0	0.00	7	14.30	14.35	-7	61,681	-0.01%
2021/10/27	3.5	14.31	0.5	14.35	14.30	3	61,901	0.00%
2021/10/26	0	0.00	5	14.26	14.30	-5	62,189	-0.01%
2021/10/25	2	14.15	0	0.00	14.15	2	62,115	0.00%
2021/10/22	0	0.00	0.4	14.15	14.15	-0.4	63,530	0.00%
2021/10/21	6	14.15	1	14.20	14.15	5	64,559	0.01%
2021/10/20	20	14.11	0	0.00	14.15	20	64,956	0.03%
2021/10/19	1	14.20	0	0.00	14.25	1	65,046	0.00%
2021/10/18	9	14.23	130.3	14.27	14.20	-121.3	65,164	-0.19%	大賣/鉅額交易
2021/10/15	10	14.05	0	0.00	14.10	10	65,357	0.02%
2021/10/14	3	14.05	20	14.00	14.00	-17	66,634	-0.03%
2021/10/13	3	14.13	115.3	14.20	14.10	-112.3	68,350	-0.16%	大賣/鉅額交易
2021/10/12	6	14.11	7	14.10	14.20	-1	70,419	0.00%
2021/10/08	3	14.10	0	0.00	14.15	3	70,965	0.00%
2021/10/07	1	14.15	3	14.15	14.10	-2	71,561	0.00%
2021/10/06	4	13.94	5	14.00	14.00	-1	72,631	0.00%
2021/10/05	8	13.87	2	13.90	13.95	6	73,764	0.01%
2021/10/04	5	13.92	10	13.98	13.90	-5	74,530	-0.01%
2021/10/01	32	13.99	4	13.98	14.00	28	76,499	0.04%
2021/09/30	5	14.00	0	0.00	14.20	5	76,853	0.01%
2021/09/29	14	14.05	4	14.10	14.05	10	77,139	0.01%
2021/09/28	12	14.15	1	14.10	14.20	11	77,236	0.01%
2021/09/27	10	14.18	0	0.00	14.20	10	77,492	0.01%
2021/09/24	9	14.06	5	14.06	14.10	4	77,668	0.01%
2021/09/23	21	14.14	4	14.16	14.10	17	77,779	0.02%
2021/09/22	24	13.94	36.2	13.86	14.10	-12.2	78,426	-0.02%
2021/09/17	112	14.52	2	14.45	14.25	110	78,310	0.14%	大買/鉅額交易
2021/09/16	37.5	14.53	64	14.62	14.50	-26.5	77,892	-0.03%
2021/09/15	2	14.28	1	14.30	14.35	1	76,980	0.00%
2021/09/14	21	14.24	32.8	14.24	14.30	-11.8	78,401	-0.01%
2021/09/13	3	14.12	161	14.07	14.10	-158	80,629	-0.20%	大賣/鉅額交易
2021/09/10	0	0.00	1	13.85	13.90	-1	80,610	0.00%
2021/09/09	0	0.00	7	13.80	13.80	-7	81,822	-0.01%
2021/09/08	8	13.78	0	0.00	13.75	8	81,808	0.01%
2021/09/07	10	13.76	6	13.72	13.85	4	81,940	0.00%
2021/09/06	1	13.85	10	13.80	13.80	-9	81,919	-0.01%
2021/09/03	20	13.95	4	13.90	13.95	16	81,961	0.02%
2021/09/02	6	13.80	0	0.00	13.75	6	82,377	0.01%
2021/09/01	1	14.05	0	0.00	14.10	1	81,731	0.00%
2021/08/31	3	14.07	34	14.05	14.20	-31	81,436	-0.04%
2021/08/30	1	14.20	16	14.05	14.20	-15	81,177	-0.02%
2021/08/27	10	13.81	4.1	13.75	13.80	5.9	80,857	0.01%
2021/08/26	1	13.55	3.1	13.58	13.65	-2.1	80,751	0.00%
2021/08/25	5	13.53	11	13.60	13.65	-6	81,508	-0.01%
2021/08/24	0	0.00	21	13.35	13.40	-21	81,434	-0.03%
2021/08/23	6	13.26	25	13.29	13.35	-19	82,123	-0.02%
2021/08/20	41.2	13.13	79	13.08	13.15	-37.9	82,382	-0.05%
2021/08/19	57.1	13.24	117.1	13.26	13.20	-60	82,509	-0.07%	大賣/
2021/08/18	7	13.54	12	13.53	13.60	-5	81,570	-0.01%
2021/08/17	11.3	13.54	1	13.55	13.65	10.3	81,339	0.01%
2021/08/16	95.1	13.82	9	13.76	13.70	86.1	80,832	0.11%
2021/08/13	42	14.31	89.5	14.32	14.30	-47.5	78,735	-0.06%
2021/08/12	17	13.86	5	13.93	13.85	12	76,171	0.02%
2021/08/11	18.2	13.96	12.3	13.89	13.90	6	77,421	0.01%
2021/08/10	18	13.79	4	13.76	13.85	14	79,013	0.02%
2021/08/09	16	14.16	2	14.10	14.15	14	81,499	0.02%
2021/08/06	1	14.30	6	14.22	14.25	-5	82,427	-0.01%
2021/08/05	26	14.30	95	14.24	14.25	-69	84,791	-0.08%
2021/08/04	5	14.22	11	14.25	14.25	-6	90,808	-0.01%
2021/08/03	2	14.10	0	0.00	14.20	2	95,849	0.00%
2021/08/02	0	0.00	2	14.10	14.20	-2	98,894	0.00%
2021/07/30	22	14.10	17	14.14	14.10	5	99,430	0.01%
2021/07/29	4	14.08	6.1	14.07	14.10	-2.1	100,379	0.00%
2021/07/28	25.1	13.74	38	13.69	13.85	-12.9	102,409	-0.01%
2021/07/27	27.7	14.07	25	13.98	13.95	2.7	106,150	0.00%
2021/07/26	17.1	14.31	15.5	14.29	14.25	1.6	107,347	0.00%
2021/07/23	3.1	14.32	17	14.33	14.40	-13.9	109,081	-0.01%
2021/07/22	95	14.15	4	14.19	14.20	91	111,678	0.08%
2021/07/21	237.5	14.07	22	14.10	14.10	215.5	114,878	0.19%	大買/鉅額交易
2021/07/20	18.1	14.11	86	14.09	14.15	-67.9	120,639	-0.06%
2021/07/19	78.6	14.50	55	14.52	14.45	23.6	121,839	0.02%
2021/07/16	46	14.55	142	14.54	14.70	-96	123,822	-0.08%	大賣/
2021/07/15	13	14.10	234	14.18	14.20	-221	122,551	-0.18%	大賣/鉅額交易
2021/07/14	38	13.87	2	13.90	13.95	36	122,986	0.03%
2021/07/13	62	14.04	29	14.00	13.80	33	124,648	0.03%
2021/07/12	63	14.09	148	14.15	13.95	-85	124,581	-0.07%	大賣/
2021/07/09	14	13.69	0	0.00	13.70	14	124,502	0.01%
2021/07/08	9	13.83	492	13.81	13.95	-483	124,941	-0.39%	大賣/鉅額交易
2021/07/07	155	13.45	43	13.43	13.50	112	124,426	0.09%	大買/鉅額交易
2021/07/06	3	13.30	110.2	13.29	13.30	-107.2	126,833	-0.08%	大賣/鉅額交易
2021/07/05	23	13.24	16	13.25	13.25	7	126,659	0.01%
2021/07/02	4	13.10	35	13.12	13.15	-31	126,296	-0.02%
2021/07/01	22	13.09	76	13.06	13.05	-54	126,328	-0.04%
2021/06/30	5.2	13.10	6	13.15	13.15	-0.8	126,167	0.00%
2021/06/29	36	13.03	9	13.04	13.00	27	126,127	0.02%
2021/06/28	56	13.14	16.1	13.18	13.20	39.9	125,824	0.03%
2021/06/25	11	12.95	28.8	12.92	12.95	-17.8	125,374	-0.01%
2021/06/24	51	12.80	8	12.77	12.80	43	125,396	0.03%
2021/06/23	51	12.95	55.4	12.91	12.85	-4.4	126,305	0.00%
2021/06/22	23	12.72	130	12.63	12.65	-107	126,230	-0.08%	大賣/鉅額交易
2021/06/21	15	12.20	12	12.15	12.15	3	123,178	0.00%
2021/06/18	137.2	12.30	1	12.35	12.25	136.2	122,899	0.11%	大買/鉅額交易
2021/06/17	5	12.45	15	12.45	12.45	-10	122,509	-0.01%
2021/06/16	3.1	12.33	3	12.30	12.35	0.1	124,544	0.00%
2021/06/15	2	12.35	3	12.40	12.40	-1	124,700	0.00%
2021/06/11	1.1	12.45	3.1	12.45	12.50	-2	124,890	0.00%
2021/06/10	5.2	12.40	1	12.40	12.45	4.2	125,395	0.00%
2021/06/09	16.4	12.45	33	12.43	12.45	-16.7	126,284	-0.01%
2021/06/08	1	12.50	1	12.55	12.55	0	126,469	0.00%
2021/06/07	11.2	12.41	0.5	12.50	12.50	10.7	128,135	0.01%
2021/06/04	0	0.00	18	12.58	12.65	-18	128,650	-0.01%
2021/06/03	0	0.00	25	12.68	12.70	-25	129,597	-0.02%
2021/06/02	1	12.80	1	12.70	12.75	0	130,004	0.00%
2021/06/01	1.2	12.59	12	12.50	12.60	-10.9	129,273	-0.01%
2021/05/31	2	12.40	65	12.36	12.45	-63	129,332	-0.05%
2021/05/28	3	12.30	90	12.30	12.30	-87	128,901	-0.07%
2021/05/27	16	12.01	30	12.05	12.10	-14	128,298	-0.01%
2021/05/26	55	12.15	11	12.20	12.20	44	128,177	0.03%
2021/05/25	27	12.11	3	12.10	12.10	24	128,520	0.02%
2021/05/24	15.6	12.02	5	12.03	12.05	10.6	128,334	0.01%
2021/05/21	11.1	11.96	45.3	12.08	12.05	-34.2	128,303	-0.03%
2021/05/20	5	11.82	4	11.76	11.85	1	127,584	0.00%
2021/05/19	24.1	11.96	8	11.96	11.95	16.1	126,812	0.01%
2021/05/18	48	11.87	198	11.80	12.10	-150	125,810	-0.12%	大賣/鉅額交易
2021/05/17	371	11.35	76	11.42	11.20	295	123,704	0.24%	大買/鉅額交易
2021/05/14	79	12.11	46	12.09	12.10	33	119,729	0.03%
2021/05/13	117.2	12.18	9	12.07	12.10	108.2	117,481	0.09%	大買/鉅額交易
2021/05/12	176	12.68	467	12.60	12.40	-291	114,416	-0.25%	大買/大賣/鉅額交易
2021/05/11	229.5	13.34	137	13.19	13.00	92.5	108,102	0.09%	大買/大賣/
2021/05/10	97.1	13.36	126	13.24	13.35	-28.9	102,931	-0.03%	大賣/
2021/05/07	564.1	12.70	7	12.77	12.85	557.1	100,112	0.56%	大買/鉅額交易
2021/05/06	27.1	12.66	85	12.75	12.75	-57.9	99,754	-0.06%
2021/05/05	96	12.60	242	12.57	12.60	-146	98,452	-0.15%	大賣/鉅額交易
2021/05/04	95.2	12.48	134	12.80	12.35	-38.8	96,151	-0.04%	大賣/
2021/05/03	31.6	13.03	70	13.13	13.00	-38.4	91,250	-0.04%
2021/04/29	82	13.04	968.4	12.95	13.05	-886.4	89,321	-0.99%	大賣/鉅額交易
2021/04/28	339.1	13.17	69	13.23	13.15	270.1	86,923	0.31%	大買/鉅額交易
2021/04/27	373.1	13.36	42	13.42	13.45	331.1	84,339	0.39%	大買/鉅額交易
2021/04/26	200	13.20	522	13.09	13.50	-322	80,862	-0.40%	大買/大賣/鉅額交易
2021/04/23	133	12.00	107.1	12.05	12.30	25.9	74,293	0.03%	大買/大賣/
2021/04/22	26.3	11.96	102	12.10	11.85	-75.8	72,104	-0.11%	大賣/
2021/04/21	175	11.72	7.8	11.70	11.75	167.3	68,469	0.24%	大買/鉅額交易
2021/04/20	133	11.85	78	11.73	11.80	55	68,119	0.08%	大買/
2021/04/19	142	11.59	61	11.70	11.80	81	67,727	0.12%	大買/
2021/04/16	43	11.25	26	11.21	11.25	17	67,623	0.03%
2021/04/15	38.7	11.20	2	11.20	11.25	36.7	67,182	0.05%
2021/04/14	14	10.99	11.4	10.95	11.05	2.7	66,270	0.00%
2021/04/13	74	11.13	19	11.15	11.05	55	65,355	0.08%
2021/04/12	112.3	11.07	115	11.08	11.15	-2.7	63,818	0.00%	大買/大賣/
2021/04/09	7	10.35	5	10.30	10.40	2	60,551	0.00%
2021/04/08	3	10.42	19.3	10.40	10.40	-16.3	60,532	-0.03%
2021/04/07	8	10.40	12.1	10.45	10.45	-4.1	61,313	-0.01%
2021/04/06	135	10.53	20	10.45	10.45	115	61,136	0.19%	大買/鉅額交易
2021/04/01	13	10.50	3	10.50	10.50	10	60,829	0.02%
2021/03/31	24	10.44	10	10.45	10.50	14	60,761	0.02%
2021/03/30	20.1	10.36	2	10.40	10.40	18.1	61,195	0.03%
2021/03/29	11.3	10.45	23	10.45	10.50	-11.8	61,482	-0.02%
2021/03/26	35	10.57	257	10.46	10.50	-222	62,181	-0.36%	大賣/鉅額交易
2021/03/25	11	10.43	40.3	10.42	10.50	-29.3	62,038	-0.05%
2021/03/24	4	10.25	17.3	10.20	10.20	-13.3	62,349	-0.02%
2021/03/23	13	10.20	72	10.25	10.20	-59	62,367	-0.09%
2021/03/22	12	10.19	29	10.15	10.15	-17	62,486	-0.03%
2021/03/19	0	0.00	58	10.11	10.00	-58	62,256	-0.09%
2021/03/18	16	10.07	5	10.07	10.00	11	60,575	0.02%
2021/03/17	13	10.04	7	10.05	10.05	6	60,896	0.01%
2021/03/16	28.7	10.10	2	10.15	10.10	26.7	60,755	0.04%
2021/03/15	140	10.03	29	10.04	10.10	111	60,452	0.18%	大買/鉅額交易
2021/03/12	0	0.00	20	9.84	9.87	-20	59,766	-0.03%
2021/03/11	4	9.90	111.1	9.93	9.83	-107.1	60,524	-0.18%	大賣/鉅額交易
2021/03/10	4	9.79	63.5	9.80	9.80	-59.5	59,580	-0.10%
2021/03/09	22	9.70	46	9.64	9.70	-24	58,773	-0.04%
2021/03/08	4	9.45	20	9.52	9.46	-16	57,704	-0.03%
2021/03/05	32	9.40	9	9.46	9.44	23	57,289	0.04%
2021/03/04	21	9.47	0	0.00	9.45	21	58,862	0.04%
2021/03/03	11.5	9.32	40.3	9.40	9.42	-28.8	58,451	-0.05%
2021/03/02	17	9.35	5	9.36	9.28	12	57,903	0.02%
2021/02/26	1	9.45	20	9.34	9.30	-19	57,908	-0.03%
2021/02/25	26	9.49	73	9.39	9.55	-47	56,837	-0.08%
2021/02/24	4.1	9.30	34	9.31	9.31	-29.9	55,825	-0.05%
2021/02/23	20	9.24	6	9.25	9.29	14	55,424	0.03%
2021/02/22	4.1	9.20	21	9.20	9.20	-16.9	54,947	-0.03%
2021/02/19	9	9.19	1	9.23	9.20	8	54,816	0.01%
2021/02/18	40	9.21	0	0.00	9.25	40	54,667	0.07%
2021/02/17	32	9.21	13	9.19	9.19	19	54,240	0.04%
2021/02/05	0	9.05	0	0.00	9.06	0	53,406	0.00%
2021/02/04	0	9.04	0	0.00	9.03	0	53,389	0.00%
2021/02/03	15	9.01	2	9.06	9.05	13	53,773	0.02%
2021/02/02	0.2	8.95	10	9.05	8.95	-9.8	53,969	-0.02%
2021/02/01	9	8.94	0	0.00	8.93	9	53,717	0.02%
2021/01/29	138.1	9.01	3	9.03	8.92	135.1	53,647	0.25%	大買/鉅額交易
2021/01/28	15	8.96	0	0.00	8.94	15	53,137	0.03%
2021/01/27	2	9.04	0	0.00	9.01	2	52,475	0.00%
2021/01/26	6	9.06	3	9.06	9.04	3	52,234	0.01%
2021/01/25	7.5	9.08	0	0.00	9.08	7.5	51,945	0.01%
2021/01/22	1	9.09	60	9.06	9.04	-59	51,816	-0.11%
2021/01/21	0	0.00	7	9.16	9.06	-7	51,422	-0.01%
2021/01/20	4	9.11	6	9.10	9.06	-2	51,121	0.00%
2021/01/19	0	0.00	1	9.28	9.31	-1	50,347	0.00%
2021/01/18	3	9.16	1	9.18	9.25	2	50,015	0.00%
2021/01/15	9	9.34	40	9.32	9.28	-31	49,517	-0.06%
2021/01/14	9	9.45	0	0.00	9.46	9	49,113	0.02%
2021/01/13	19	9.58	10	9.58	9.51	9	48,581	0.02%
2021/01/12	33	9.56	40	9.53	9.47	-7	47,754	-0.01%
2021/01/11	136	9.79	32	9.69	9.71	104	46,504	0.22%	大買/鉅額交易
2021/01/08	5	9.36	17	9.39	9.41	-12	44,014	-0.03%
2021/01/07	3	9.29	15	9.33	9.29	-12	43,079	-0.03%
2021/01/06	53	9.31	14	9.29	9.28	39	42,418	0.09%
2021/01/05	68	9.21	22	9.21	9.24	46	41,546	0.11%
2021/01/04	10	9.24	41	9.23	9.24	-31	41,129	-0.08%
2020/12/31	33	9.30	0	0.00	9.30	33	40,631	0.08%
2020/12/30	10	9.19	20	9.37	9.38	-10	39,974	-0.03%
2020/12/29	6	9.18	0	0.00	9.18	6	38,800	0.02%
2020/12/28	175	9.16	23.5	9.16	9.17	151.5	38,423	0.39%	大買/鉅額交易
2020/12/25	23	9.23	2.5	9.22	9.20	20.5	38,192	0.05%
2020/12/24	11	9.16	4	9.16	9.22	7	37,695	0.02%
2020/12/23	8	9.05	5	9.06	9.19	3	36,409	0.01%
2020/12/22	63	9.13	5	9.13	9.05	58	35,227	0.16%
2020/12/21	3	9.07	5	9.08	9.11	-2	34,095	-0.01%
2020/12/18	26	9.10	3	9.17	9.04	23	32,588	0.07%
2020/12/17	3	9.06	11	9.11	9.15	-8	30,533	-0.03%
2020/12/16	9	9.01	38	9.09	9.10	-29	29,857	-0.10%
2020/12/15	0	0.00	2	8.99	8.94	-2	29,180	-0.01%
2020/12/14	10	9.06	2	9.05	9.06	8	28,503	0.03%
2020/12/11	0	0.00	35	9.05	9.07	-35	27,831	-0.13%
2020/12/10	15	8.95	3	8.94	8.96	12	26,740	0.04%
2020/12/09	208	8.88	10	8.90	8.90	198	26,316	0.75%	大買/鉅額交易
2020/12/08	55	8.98	32	8.96	8.95	23	25,947	0.09%
2020/12/07	10	9.12	27	9.13	9.13	-17	25,171	-0.07%
2020/12/04	211	8.97	11	8.98	9.00	200	23,819	0.84%	大買/鉅額交易
2020/12/03	5	8.92	73	8.90	8.92	-68	22,879	-0.30%
2020/12/02	152	8.83	20	8.85	8.93	132	22,440	0.59%	大買/鉅額交易
2020/12/01	5	8.84	1	8.85	8.88	4	21,754	0.02%
2020/11/30	75	8.89	44	8.89	8.92	31	21,563	0.14%
2020/11/27	10	8.70	0	0.00	8.74	10	19,732	0.05%
2020/11/25	15	8.70	0	0.00	8.68	15	19,619	0.08%
2020/11/24	0	0.00	7	8.67	8.69	-7	19,222	-0.04%
2020/11/23	6	8.65	10	8.68	8.68	-4	19,056	-0.02%
2020/11/20	8	8.63	1.5	8.65	8.64	6.5	18,889	0.03%
2020/11/19	0	0.00	2	8.69	8.69	-2	18,794	-0.01%
2020/11/18	0	0.00	7	8.72	8.72	-7	18,609	-0.04%
2020/11/17	0	0.00	14	8.66	8.66	-14	18,466	-0.08%
2020/11/13	1	8.62	0	0.00	8.64	1	18,914	0.01%
2020/11/12	4.5	8.67	0	0.00	8.69	4.5	18,904	0.02%
2020/11/11	0	0.00	2	8.78	8.79	-2	18,722	-0.01%
2020/11/10	1	8.68	0	0.00	8.67	1	18,183	0.01%
2020/11/06	0	0.00	7.5	8.56	8.58	-7.5	17,608	-0.04%
2020/11/05	0	0.00	137	8.54	8.52	-137	17,546	-0.78%	大賣/鉅額交易
2020/11/03	0	0.00	122	8.51	8.53	-122	17,807	-0.69%	大賣/鉅額交易
2020/10/30	4	8.38	10	8.38	8.38	-6	18,094	-0.03%
2020/10/29	0	0.00	1.3	8.40	8.44	-1.3	17,946	-0.01%
2020/10/28	23	8.49	0.7	8.50	8.50	22.3	17,975	0.12%
2020/10/23	4	8.48	0	0.00	8.47	4	18,589	0.02%
2020/10/21	1	8.50	0.5	8.50	8.50	0.5	18,834	0.00%
2020/10/20	0	0.00	11	8.47	8.49	-11	19,061	-0.06%
2020/10/19	0	0.00	27	8.53	8.50	-27	19,162	-0.14%
2020/10/16	3	8.45	0	0.00	8.42	3	19,418	0.02%
2020/10/15	33	8.43	0	0.00	8.42	33	19,745	0.17%
2020/10/13	2	8.46	0	0.00	8.50	2	19,956	0.01%
2020/10/12	0.3	8.56	0	0.00	8.55	0.3	20,127	0.00%
2020/10/07	1	8.59	0	0.00	8.55	1	20,568	0.00%
2020/10/06	0	0.00	10	8.60	8.61	-10	20,790	-0.05%
2020/10/05	12	8.47	0	0.00	8.45	12	21,102	0.06%
2020/09/29	100	8.51	6	8.50	8.51	94	21,984	0.43%
2020/09/28	2	8.33	4	8.37	8.41	-2	22,689	-0.01%
2020/09/25	1.2	8.27	0	0.00	8.33	1.2	24,011	0.00%
2020/09/24	9	8.29	0	0.00	8.21	9	25,377	0.04%
2020/09/23	7	8.44	0	0.00	8.46	7	25,610	0.03%
2020/09/22	4	8.54	31	8.56	8.50	-27	26,012	-0.10%
2020/09/21	15	8.66	23	8.68	8.61	-8	26,180	-0.03%
2020/09/18	14	8.68	14	8.70	8.65	0	26,412	0.00%
2020/09/16	467	8.75	2	8.73	8.74	465	26,213	1.77%	大買/鉅額交易
2020/09/15	40	8.73	0	0.00	8.75	40	26,226	0.15%
2020/09/11	6	8.73	20.2	8.75	8.77	-14.2	26,860	-0.05%
2020/09/10	1	8.68	3	8.70	8.70	-2	26,718	-0.01%
2020/09/09	2	8.63	0	0.00	8.60	2	26,769	0.01%
2020/09/07	2	8.62	50	8.64	8.62	-48	27,362	-0.18%
2020/09/04	1.5	8.57	1	8.58	8.58	0.5	27,860	0.00%
2020/09/03	7	8.61	10	8.72	8.59	-3	27,964	-0.01%
2020/09/02	12	8.57	0	0.00	8.57	12	27,849	0.04%
2020/08/28	0.3	8.61	1	8.64	8.61	-0.7	28,056	0.00%
2020/08/27	0.5	8.57	0	0.00	8.57	0.5	28,494	0.00%
2020/08/26	5	8.58	62	8.57	8.58	-57	28,682	-0.20%
2020/08/25	8	8.60	0	0.00	8.58	8	29,029	0.03%
2020/08/24	0	0.00	2	8.54	8.53	-2	29,425	-0.01%
2020/08/21	24.2	8.55	10	8.52	8.56	14.2	29,646	0.05%
2020/08/20	43	8.48	0	0.00	8.41	43	29,657	0.14%
2020/08/18	1	8.68	0	0.00	8.67	1	29,074	0.00%
2020/08/17	1	8.66	1	8.64	8.70	0	29,196	0.00%
2020/08/14	2	8.64	0	0.00	8.66	2	29,191	0.01%
2020/08/13	2	8.65	8	8.67	8.68	-6	29,262	-0.02%
2020/08/12	5	8.69	0	0.00	8.68	5	29,449	0.02%
2020/08/11	29	8.72	0	0.00	8.68	29	29,567	0.10%
2020/08/10	0	0.00	3	8.72	8.72	-3	29,663	-0.01%
2020/08/07	2	8.68	0	0.00	8.66	2	29,659	0.01%
2020/08/06	10	8.74	2	8.67	8.71	8	29,540	0.03%
2020/08/05	0	0.00	3	8.65	8.63	-3	29,537	-0.01%
2020/08/04	3	8.59	23	8.60	8.58	-20	29,689	-0.07%
2020/08/03	16.6	8.56	0	0.00	8.53	16.6	29,707	0.06%
2020/07/31	9	8.65	0	0.00	8.64	9	29,568	0.03%
2020/07/29	2.5	8.74	0	0.00	8.75	2.5	29,487	0.01%
2020/07/28	10	8.60	2	8.59	8.59	8	29,815	0.03%
2020/07/27	7	8.70	1	8.69	8.61	6	30,109	0.02%
2020/07/24	0	0.00	1	8.75	8.75	-1	30,314	0.00%
2020/07/22	3	8.89	2	8.86	8.90	1	30,663	0.00%
2020/07/21	2	8.89	1	8.96	8.85	1	30,465	0.00%
2020/07/17	21	8.92	0	0.00	8.91	21	30,297	0.07%
2020/07/16	1	8.87	0	0.00	8.87	1	30,725	0.00%
2020/07/15	3	8.88	12.2	8.86	8.86	-9.2	30,708	-0.03%
2020/07/14	1	8.89	0	0.00	8.88	1	30,875	0.00%
2020/07/13	0	0.00	8	8.78	8.81	-8	31,115	-0.03%
2020/07/10	7	8.72	1	8.74	8.75	6	31,523	0.02%
2020/07/09	13	8.86	0	0.00	8.83	13	31,610	0.04%
2020/07/08	12	8.93	9	8.92	8.92	3	31,802	0.01%
2020/07/07	16	8.97	3	8.94	8.94	13	31,687	0.04%
2020/07/06	45	9.02	0	0.00	9.04	45	31,066	0.14%
2020/07/03	6	9.46	200	9.47	9.47	-194	29,825	-0.65%	大賣/鉅額交易
2020/07/02	3	9.47	257	9.46	9.48	-254	28,526	-0.89%	大賣/鉅額交易
2020/07/01	0	0.00	90	9.47	9.48	-90	28,038	-0.32%
2020/06/30	5	9.39	2	9.42	9.46	3	27,582	0.01%
2020/06/29	2	9.35	0	0.00	9.37	2	27,984	0.01%
2020/06/24	33	9.37	5	9.40	9.34	28	27,915	0.10%
2020/06/22	31	9.32	0	0.00	9.32	31	28,295	0.11%
2020/06/19	11	9.34	5	9.34	9.26	6	28,847	0.02%
2020/06/18	11	9.36	2	9.38	9.40	9	28,729	0.03%
2020/06/17	69	9.41	10	9.37	9.40	59	28,912	0.20%
2020/06/16	0	0.00	91	9.37	9.39	-91	29,766	-0.31%
2020/06/15	8	9.36	0	0.00	9.27	8	31,261	0.03%
2020/06/12	74	9.07	0	0.00	9.16	74	31,650	0.23%
2020/06/11	89	9.33	3	9.35	9.20	86	32,027	0.27%
2020/06/10	8	9.46	2.1	9.46	9.47	5.9	31,963	0.02%
2020/06/09	36	9.48	0	0.00	9.48	36	33,030	0.11%
2020/06/08	1	9.46	42.8	9.46	9.49	-41.8	33,656	-0.12%
2020/06/05	10	9.32	100	9.34	9.40	-90	33,743	-0.27%
2020/06/03	0	0.00	20	9.31	9.30	-20	34,614	-0.06%
2020/06/01	257	9.14	8	9.14	9.11	249	34,332	0.73%	大買/鉅額交易
2020/05/29	0	0.00	6	9.07	9.09	-6	34,099	-0.02%
2020/05/28	26	9.03	0	0.00	9.00	26	33,815	0.08%
2020/05/27	0	0.00	1	9.07	9.07	-1	33,948	0.00%
2020/05/26	100	9.04	7	9.04	9.02	93	34,214	0.27%
2020/05/25	20	8.91	270	8.88	8.97	-250	34,322	-0.73%	大賣/鉅額交易
2020/05/22	26	8.95	0	0.00	8.93	26	34,457	0.08%
2020/05/21	5	9.02	0	0.00	9.01	5	34,522	0.01%
2020/05/20	10	9.02	5	9.01	9.02	5	34,534	0.01%
2020/05/19	0	0.00	1.8	9.01	9.00	-1.8	34,542	-0.01%
2020/05/18	2	8.98	0	0.00	8.95	2	34,373	0.01%
2020/05/15	2	8.92	0	0.00	8.95	2	34,217	0.01%
2020/05/14	0	0.00	1	9.01	8.99	-1	34,006	0.00%
2020/05/13	5	9.06	1	9.07	9.04	4	33,834	0.01%
2020/05/12	10	9.02	2	9.05	9.04	8	33,932	0.02%
2020/05/11	1	9.04	8	9.11	9.10	-7	33,846	-0.02%
2020/05/08	8	8.99	6	9.02	8.98	2	33,671	0.01%
2020/05/07	0	0.00	10	8.97	8.93	-10	33,666	-0.03%
2020/05/06	2	8.91	10	8.92	8.90	-8	33,670	-0.02%
2020/05/05	10.5	9.00	34	8.98	8.92	-23.5	33,636	-0.07%
2020/05/04	2	8.94	41	8.88	8.93	-39	33,672	-0.12%
2020/04/30	108	9.07	17	9.08	9.06	91	33,466	0.27%	大買/
2020/04/29	17	8.97	35	8.89	8.98	-18	33,376	-0.05%
2020/04/28	30	8.76	3	8.72	8.76	27	33,328	0.08%
2020/04/27	0	0.00	3	8.58	8.58	-3	34,140	-0.01%
2020/04/22	3	8.28	4	8.33	8.39	-1	33,930	0.00%
2020/04/21	19	8.36	27	8.34	8.36	-8	33,923	-0.02%
2020/04/20	3	8.56	0	0.00	8.56	3	33,551	0.01%
2020/04/17	16	8.63	10	8.66	8.60	6	33,599	0.02%
2020/04/16	22	8.58	0	0.00	8.51	22	33,464	0.07%
2020/04/15	6	8.63	5	8.63	8.66	1	33,094	0.00%
2020/04/14	5.5	8.44	6	8.47	8.51	-0.5	32,751	0.00%
2020/04/13	43	8.33	13	8.35	8.35	30	32,360	0.09%
2020/04/10	2	8.12	5	8.08	8.13	-3	31,789	-0.01%
2020/04/09	5	7.93	5	7.92	7.95	0	31,596	0.00%
2020/04/08	0.5	7.83	15	7.82	7.83	-14.5	31,500	-0.05%
2020/04/07	0	0.00	8	7.78	7.76	-8	31,386	-0.03%
2020/04/01	0	0.00	20	7.48	7.51	-20	31,248	-0.06%
2020/03/31	20	7.66	30	7.74	7.42	-10	31,109	-0.03%
2020/03/30	0	0.00	15	7.60	7.74	-15	30,327	-0.05%
2020/03/27	2	7.80	80	7.84	7.81	-78	30,076	-0.26%
2020/03/26	1	7.56	5	7.55	7.60	-4	29,712	-0.01%
2020/03/25	5	7.53	7	7.55	7.54	-2	29,961	-0.01%
2020/03/24	26	7.28	3	7.35	7.26	23	29,536	0.08%
2020/03/23	16	7.04	0	0.00	7.01	16	29,297	0.05%
2020/03/20	187	7.38	45	7.01	7.35	142	29,208	0.49%	大買/鉅額交易
2020/03/19	45	7.01	0	0.00	6.90	45	28,477	0.16%
2020/03/18	14	7.53	34	7.54	7.50	-20	27,654	-0.07%
2020/03/17	58	7.62	24	7.70	7.60	34	27,212	0.12%
2020/03/16	1	7.96	0	0.00	7.93	1	26,615	0.00%
2020/03/13	25	7.86	3	8.03	8.29	22	26,174	0.08%
2020/03/12	20	8.67	25	8.53	8.56	-5	24,977	-0.02%
2020/03/10	14	8.94	7	8.97	9.00	7	24,120	0.03%
2020/03/09	31	9.05	5	9.05	9.03	26	23,767	0.11%
2020/03/04	0	0.00	15	9.21	9.26	-15	23,182	-0.06%
2020/03/03	0	0.00	14	9.23	9.17	-14	23,128	-0.06%
2020/03/02	0	0.00	36	9.06	9.10	-36	23,074	-0.16%
2020/02/27	49	9.19	14	9.18	9.16	35	23,444	0.15%
2020/02/26	2	9.20	9	9.21	9.21	-7	23,176	-0.03%
2020/02/25	10	9.24	0	0.00	9.24	10	23,013	0.04%
2020/02/24	9	9.27	0	0.00	9.30	9	23,082	0.04%
2020/02/21	11	9.41	0	0.00	9.36	11	22,923	0.05%
2020/02/20	0	0.00	13	9.45	9.41	-13	22,910	-0.06%
2020/02/19	0	0.00	2	9.41	9.41	-2	22,921	-0.01%
2020/02/18	15	9.36	0	0.00	9.37	15	22,971	0.07%
2020/02/17	6	9.37	5	9.37	9.36	1	23,118	0.00%
2020/02/14	5	9.38	0	0.00	9.41	5	23,340	0.02%
2020/02/13	12	9.37	14	9.37	9.40	-2	23,611	-0.01%
2020/02/12	35	9.37	0	0.00	9.35	35	24,020	0.15%
2020/02/11	10	9.38	133	9.39	9.36	-123	24,391	-0.50%	大賣/鉅額交易
2020/02/10	30.5	9.31	33	9.31	9.31	-2.5	25,741	-0.01%
2020/02/07	3	9.40	0	0.00	9.35	3	26,401	0.01%
2020/02/06	0	0.00	8	9.40	9.49	-8	27,017	-0.03%
2020/02/05	11	9.27	0	0.00	9.33	11	27,138	0.04%
2020/02/04	16	9.30	80	9.34	9.29	-64	27,028	-0.24%
2020/02/03	9	9.18	0	0.00	9.23	9	27,101	0.03%
2020/01/31	13.1	9.34	0	0.00	9.29	13.1	26,842	0.05%
2020/01/30	31	9.40	3	9.44	9.26	28	26,536	0.11%
2020/01/20	5	9.83	0	0.00	9.84	5	25,320	0.02%
2020/01/17	221	9.84	2	9.85	9.85	219	25,290	0.87%	大買/鉅額交易
2020/01/16	0	0.00	11	9.84	9.85	-11	25,530	-0.04%
2020/01/14	0	0.00	117	9.88	9.88	-117	25,665	-0.46%	大賣/鉅額交易
2020/01/13	0	0.00	5	9.81	9.83	-5	25,487	-0.02%
2020/01/10	7	9.75	12	9.76	9.74	-5	25,698	-0.02%
2020/01/09	3	9.62	0	0.00	9.63	3	25,855	0.01%
2020/01/08	1	9.58	78	9.59	9.56	-77	25,981	-0.30%
2020/01/07	5	9.65	0	0.00	9.65	5	25,779	0.02%
2020/01/06	13	9.66	0	0.00	9.65	13	25,811	0.05%
2020/01/03	1	9.71	26	9.72	9.76	-25	25,773	-0.10%
2020/01/02	16	9.72	12	9.74	9.72	4	25,819	0.02%
2019/12/31	9	9.74	2	9.76	9.73	7	25,702	0.03%
2019/12/30	4	9.76	0	0.00	9.72	4	25,617	0.02%
2019/12/27	3	9.79	0	0.00	9.79	3	25,536	0.01%
2019/12/26	7	9.79	0	0.00	9.79	7	25,435	0.03%
2019/12/25	0	0.00	5.6	9.80	9.81	-5.6	25,467	-0.02%
2019/12/24	0	0.00	10	9.84	9.81	-10	25,460	-0.04%
2019/12/23	10	9.82	0	0.00	9.87	10	25,535	0.04%
2019/12/20	10	9.85	26	9.88	9.81	-16	25,509	-0.06%
2019/12/19	2	9.87	0	0.00	9.89	2	25,067	0.01%
2019/12/18	7	9.88	2	9.91	9.90	5	24,854	0.02%
2019/12/16	6	9.86	0	0.00	9.81	6	24,640	0.02%
2019/12/13	8	9.90	30	9.87	9.91	-22	24,391	-0.09%
2019/12/12	0	0.00	26	9.72	9.77	-26	23,478	-0.11%
2019/12/11	7	9.69	0	0.00	9.69	7	23,270	0.03%
2019/12/10	5	9.67	20	9.68	9.66	-15	23,292	-0.06%
2019/12/09	2.5	9.68	6	9.68	9.66	-3.5	23,321	-0.02%
2019/12/06	1	9.66	0	0.00	9.65	1	23,362	0.00%
2019/12/04	25	9.55	0	0.00	9.58	25	23,074	0.11%
2019/12/03	6	9.62	0	0.00	9.62	6	22,973	0.03%
2019/12/02	11	9.65	13	9.66	9.66	-2	22,910	-0.01%
2019/11/29	11	9.74	0	0.00	9.71	11	22,714	0.05%
2019/11/28	10	9.80	0	0.00	9.80	10	22,477	0.04%
2019/11/27	2	9.83	0	0.00	9.82	2	22,536	0.01%
2019/11/26	1	9.92	0	0.00	9.87	1	22,388	0.00%
2019/11/25	4	9.90	7	9.91	9.92	-3	21,636	-0.01%
2019/11/22	2	9.84	0	0.00	9.88	2	22,022	0.01%
2019/11/21	3	9.79	3	9.80	9.78	0	21,968	0.00%
2019/11/18	10	9.85	0	0.00	9.90	10	21,519	0.05%
2019/11/15	0	0.00	14	9.86	9.90	-14	21,380	-0.07%
2019/11/14	28	9.84	0	0.00	9.83	28	21,305	0.13%
2019/11/12	6	9.98	6	9.98	9.97	0	21,254	0.00%
2019/11/11	29	9.88	0	0.00	9.89	29	21,061	0.14%
2019/11/08	20	10.05	47	10.10	10.00	-27	20,524	-0.13%
2019/11/07	139	10.10	57	10.09	10.10	82	20,082	0.41%	大買/
2019/11/06	47	9.86	25	9.95	9.94	22	18,601	0.12%
2019/11/05	42	9.82	7	9.82	9.86	35	18,098	0.19%
2019/10/31	3	9.56	2	9.57	9.50	1	17,750	0.01%
2019/10/30	6	9.50	6	9.52	9.53	0	17,597	0.00%
2019/10/29	48	9.49	0	0.00	9.48	48	17,591	0.27%
2019/10/25	40	9.53	3	9.49	9.47	37	17,436	0.21%
2019/10/24	0	0.00	2	9.53	9.54	-2	17,336	-0.01%
2019/10/22	3	9.49	7	9.47	9.49	-4	17,005	-0.02%
2019/10/21	0	0.00	1	9.44	9.45	-1	16,986	-0.01%
2019/10/18	2	9.41	0	0.00	9.47	2	16,897	0.01%
2019/10/17	2	9.46	14	9.42	9.46	-12	16,469	-0.07%
2019/10/16	0	0.00	100	9.26	9.34	-100	16,019	-0.62%
2019/10/15	0	0.00	12	9.25	9.24	-12	16,026	-0.07%
2019/10/09	5	9.14	0	0.00	9.11	5	15,930	0.03%
2019/10/07	2	9.17	0	0.00	9.15	2	15,905	0.01%
2019/10/04	2	9.19	0	0.00	9.17	2	15,892	0.01%
2019/10/03	25	9.15	0	0.00	9.14	25	15,974	0.16%
2019/10/02	3	9.25	0	0.00	9.25	3	15,890	0.02%
2019/10/01	0	0.00	2	9.26	9.29	-2	15,899	-0.01%
2019/09/27	0	0.00	10	9.29	9.24	-10	16,020	-0.06%
2019/09/26	2	9.34	0	0.00	9.31	2	16,324	0.01%
2019/09/25	7.2	9.33	0	0.00	9.34	7.2	16,467	0.04%
2019/09/24	0	0.00	10	9.38	9.37	-10	16,455	-0.06%
2019/09/23	5	9.40	10	9.41	9.39	-5	16,623	-0.03%
2019/09/18	4	9.43	0	0.00	9.42	4	16,719	0.02%
2019/09/17	0	0.00	3	9.44	9.45	-3	16,676	-0.02%
2019/09/16	0	0.00	20	9.48	9.44	-20	16,935	-0.12%
2019/09/12	0.5	9.41	0	0.00	9.44	0.5	16,974	0.00%
2019/09/11	26	9.39	1	9.39	9.40	25	17,073	0.15%
2019/09/10	0	0.00	5	9.35	9.39	-5	16,977	-0.03%
2019/09/09	10	9.26	0	0.00	9.32	10	16,832	0.06%
2019/09/05	0.8	9.22	11	9.22	9.28	-10.2	16,910	-0.06%
2019/09/04	0	0.00	5	9.15	9.15	-5	16,818	-0.03%
2019/09/03	1	9.13	0	0.00	9.07	1	16,907	0.01%
2019/08/30	0	0.00	5	9.02	9.09	-5	17,154	-0.03%
2019/08/28	10	9.01	0	0.00	9.02	10	17,213	0.06%
2019/08/27	10	9.00	2	9.01	8.96	8	17,343	0.05%
2019/08/26	0	0.00	2	9.00	9.00	-2	17,126	-0.01%
2019/08/23	0	0.00	9	9.05	9.05	-9	17,253	-0.05%
2019/08/22	30	9.08	0	0.00	9.06	30	17,462	0.17%
2019/08/21	26	9.10	2	9.11	9.05	24	19,290	0.12%
2019/08/16	13	9.16	9	8.99	9.16	4	19,725	0.02%
2019/08/15	14	9.01	0	0.00	9.01	14	19,763	0.07%
2019/08/14	0	0.00	3.1	9.07	9.06	-3.1	20,211	-0.02%
2019/08/13	0	0.00	8	9.07	9.06	-8	20,299	-0.04%
2019/08/08	4	9.06	0	0.00	9.06	4	20,972	0.02%
2019/08/07	12	8.99	0	0.00	8.99	12	21,188	0.06%
2019/08/06	60	8.99	0	0.00	9.02	60	21,745	0.28%
2019/08/02	2	9.14	3	9.12	9.15	-1	21,731	0.00%
2019/08/01	10	9.21	0	0.00	9.22	10	22,011	0.05%
2019/07/31	1	9.28	5	9.33	9.28	-4	22,200	-0.02%
2019/07/30	2	9.34	1	9.35	9.37	1	22,246	0.00%
2019/07/26	0	0.00	2	9.24	9.32	-2	22,450	-0.01%
2019/07/25	22	9.25	0	0.00	9.25	22	22,706	0.10%
2019/07/24	0	0.00	5	9.28	9.27	-5	23,004	-0.02%
2019/07/23	13	9.31	0	0.00	9.26	13	23,066	0.06%
2019/07/17	1	9.37	0	0.00	9.37	1	23,174	0.00%
2019/07/15	0	0.00	20	9.37	9.40	-20	22,868	-0.09%
2019/07/12	0	0.00	1	9.42	9.41	-1	23,187	0.00%
2019/07/10	20	9.29	0	0.00	9.29	20	23,037	0.09%
2019/07/09	10	9.28	0	0.00	9.28	10	23,142	0.04%
2019/07/08	30	9.30	0	0.00	9.33	30	23,172	0.13%
2019/07/05	21	9.31	1	9.33	9.32	20	23,361	0.09%
2019/07/04	15	9.29	0	0.00	9.32	15	23,841	0.06%
2019/07/03	0	0.00	62	9.52	9.50	-62	23,813	-0.26%
2019/07/02	0	0.00	40	9.52	9.55	-40	23,719	-0.17%
2019/06/28	2	9.53	0	0.00	9.47	2	23,650	0.01%
2019/06/27	5	9.51	5	9.53	9.50	0	23,736	0.00%
2019/06/26	0	0.00	50	9.46	9.50	-50	24,068	-0.21%
2019/06/25	4	9.48	0	0.00	9.54	4	24,332	0.02%
2019/06/20	3	9.51	0	0.00	9.50	3	24,298	0.01%
2019/06/19	0	0.00	2	9.43	9.47	-2	24,178	-0.01%
2019/06/18	3	9.34	3.3	9.35	9.36	-0.3	24,121	0.00%
2019/06/14	13	9.34	10	9.34	9.27	3	24,662	0.01%
2019/06/13	4	9.29	0	0.00	9.27	4	24,631	0.02%
2019/06/10	11	9.52	0	0.00	9.53	11	24,867	0.04%
2019/06/05	22	9.35	10	9.37	9.33	12	24,822	0.05%
2019/06/04	14	9.29	2	9.29	9.30	12	24,760	0.05%
2019/06/03	11	9.22	0	0.00	9.25	11	24,647	0.04%
2019/05/31	60	9.26	0	0.00	9.30	60	24,643	0.24%
2019/05/30	2	9.21	0	0.00	9.24	2	24,469	0.01%
2019/05/29	4	9.13	0	0.00	9.10	4	24,505	0.02%
2019/05/28	2	9.24	0	0.00	9.14	2	24,400	0.01%
2019/05/27	2	9.20	5	9.18	9.23	-3	22,768	-0.01%
2019/05/23	3	9.18	0	0.00	9.20	3	22,752	0.01%
2019/05/22	2	9.31	0	0.00	9.30	2	22,513	0.01%
2019/05/21	20	9.44	0	0.00	9.42	20	22,425	0.09%
2019/05/20	5.4	9.12	0	0.00	9.16	5.4	21,915	0.02%
2019/05/17	16	9.03	0	0.00	9.05	16	21,729	0.07%
2019/05/16	31	9.12	5	9.19	9.03	26	21,397	0.12%
2019/05/15	180	9.25	0	0.00	9.23	180	21,106	0.85%	大買/鉅額交易
2019/05/14	35	9.27	10	9.22	9.21	25	21,090	0.12%
2019/05/13	10	9.50	0	0.00	9.48	10	20,271	0.05%
2019/05/10	30	9.51	6	9.55	9.48	24	20,290	0.12%
2019/05/09	1	9.61	10	9.59	9.50	-9	20,104	-0.04%
2019/05/08	22.6	9.67	10	9.65	9.65	12.6	19,659	0.06%
2019/05/07	12	9.78	0	0.00	9.75	12	19,271	0.06%
2019/05/06	113	9.83	0	0.00	9.81	113	19,210	0.59%	大買/鉅額交易
2019/05/03	2	9.93	0	0.00	9.92	2	19,237	0.01%
2019/05/02	39	9.93	0	0.00	9.91	39	19,193	0.20%
2019/04/30	104	9.94	65	9.94	9.95	39	18,925	0.21%	大買/
2019/04/29	0	0.00	11	9.99	10.05	-11	18,540	-0.06%
2019/04/26	12	9.93	0	0.00	9.96	12	18,447	0.07%
2019/04/25	0	0.00	45	9.97	9.96	-45	18,460	-0.24%
2019/04/24	6	9.98	0	0.00	9.97	6	18,421	0.03%
2019/04/23	1	9.98	0	0.00	9.99	1	18,498	0.01%
2019/04/22	1	9.99	15	9.99	9.99	-14	18,469	-0.08%
2019/04/19	10	10.00	0	0.00	10.00	10	18,512	0.05%
2019/04/18	9	9.99	0	0.00	10.00	9	18,539	0.05%
2019/04/16	0	0.00	10	10.00	10.05	-10	18,438	-0.05%
2019/04/15	13	10.05	0	0.00	10.00	13	18,479	0.07%
2019/04/12	5	10.03	15	10.10	10.10	-10	18,693	-0.05%
2019/04/11	0.1	10.05	0	0.00	10.05	0.1	18,594	0.00%
2019/04/10	6	10.07	0	0.00	10.05	6	18,387	0.03%
2019/04/09	10	10.05	0	0.00	10.05	10	17,940	0.06%
2019/04/08	34	10.00	0	0.00	10.05	34	17,801	0.19%
2019/04/03	5	10.05	2	10.05	10.10	3	17,470	0.02%
2019/04/02	1	10.10	0	0.00	10.05	1	17,350	0.01%
2019/04/01	3	10.10	0	0.00	10.05	3	17,227	0.02%
2019/03/29	0	10.20	10.2	10.20	10.30	-10.2	16,867	-0.06%
2019/03/28	0	0.00	1	10.10	10.15	-1	16,524	-0.01%
2019/03/26	1	10.05	0	0.00	10.10	1	16,401	0.01%
2019/03/22	0	0.00	4	10.20	10.20	-4	16,380	-0.02%
2019/03/21	8	10.20	0	0.00	10.20	8	16,388	0.05%
2019/03/20	1	10.15	0	0.00	10.20	1	16,230	0.01%
2019/03/19	3	10.15	0	0.00	10.15	3	16,204	0.02%
2019/03/18	2	10.05	2	10.10	10.10	0	15,988	0.00%
2019/03/15	31	9.98	2	10.00	10.05	29	16,111	0.18%
2019/03/14	1	9.96	0	0.00	9.95	1	15,711	0.01%
2019/03/13	0.5	9.99	0	0.00	10.00	0.5	15,829	0.00%
2019/03/11	2	9.95	0	0.00	9.90	2	16,141	0.01%
2019/03/08	1	9.92	0	0.00	9.92	1	16,271	0.01%
2019/03/07	0	0.00	5	9.93	9.95	-5	17,306	-0.03%
2019/03/05	6	9.92	2	9.92	9.90	4	17,481	0.02%
2019/03/04	2	9.91	0	0.00	9.94	2	17,435	0.01%
2019/02/27	11	9.99	0	0.00	9.97	11	17,368	0.06%
2019/02/26	2.3	9.99	0.4	9.97	9.97	1.9	17,387	0.01%
2019/02/25	10	9.99	2	9.97	10.00	8	17,307	0.05%
2019/02/20	22	9.96	0	0.00	10.00	22	17,636	0.12%
2019/02/19	11	9.95	0	0.00	9.97	11	17,617	0.06%
2019/02/15	21	9.92	0	0.00	9.86	21	17,768	0.12%
2019/02/14	140	9.89	1	9.89	9.86	139	17,845	0.78%	大買/鉅額交易
2019/02/13	12	9.89	0	9.94	9.94	12	17,924	0.07%
2019/02/11	1	9.97	2	9.95	9.91	-1	18,096	-0.01%
2019/01/30	2	9.99	0	0.00	9.98	2	18,161	0.01%
2019/01/28	0	0.00	5	9.98	9.97	-5	17,944	-0.03%
2019/01/25	50	9.92	0	0.00	9.97	50	18,010	0.28%
2019/01/23	1	9.85	0	0.00	9.81	1	18,096	0.01%
2019/01/21	0	0.00	5	9.97	9.95	-5	18,219	-0.03%
2019/01/18	0	0.00	10	9.89	9.91	-10	18,554	-0.05%
2019/01/17	0	0.00	1	9.82	9.84	-1	19,253	-0.01%
2019/01/10	4	9.85	0	0.00	9.90	4	21,140	0.02%
2019/01/09	4	9.89	6	9.87	9.90	-2	21,541	-0.01%
2019/01/04	30	9.50	0	0.00	9.45	30	22,438	0.13%
2019/01/03	1	9.60	0	0.00	9.63	1	23,773	0.00%
2019/01/02	9	9.76	0	0.00	9.68	9	24,026	0.04%
2018/12/27	4	9.72	2	9.73	9.76	2	24,593	0.01%
2018/12/24	0	0.00	100	9.71	9.76	-100	25,407	-0.39%
2018/12/22	6	9.71	6.3	9.74	9.73	-0.3	25,680	0.00%
2018/12/21	2	9.64	0	0.00	9.77	2	26,107	0.01%
2018/12/20	1	9.69	3	9.63	9.63	-2	26,950	-0.01%
2018/12/19	0	0.00	10	9.77	9.75	-10	27,316	-0.04%
2018/12/18	3	9.78	0	0.00	9.71	3	27,273	0.01%
2018/12/17	0	0.00	0.9	9.93	9.92	-0.9	27,377	0.00%
2018/12/14	0	0.00	2	9.95	9.95	-2	27,423	-0.01%
2018/12/13	4	9.93	102	9.96	9.99	-98	27,602	-0.36%	大賣/
2018/12/11	3	9.94	0	0.00	10.00	3	27,790	0.01%
2018/12/10	1	9.92	0	0.00	9.91	1	27,961	0.00%
2018/12/06	3	9.97	0	0.00	9.97	3	28,098	0.01%
2018/12/04	2	10.15	0	0.00	10.15	2	28,309	0.01%
2018/12/03	0	0.00	210.8	10.15	10.15	-210.8	28,223	-0.75%	大賣/鉅額交易
2018/11/30	1	10.05	0	0.00	10.00	1	28,230	0.00%
2018/11/28	0	0.00	3	9.99	10.05	-3	27,533	-0.01%
2018/11/27	3	9.96	0	0.00	9.99	3	27,385	0.01%
2018/11/23	8	9.98	21	9.99	10.00	-13	27,591	-0.05%
2018/11/22	4	9.98	0	0.00	9.98	4	27,636	0.01%
2018/11/21	51	10.01	0	0.00	10.05	51	27,569	0.18%
2018/11/20	5	10.00	0	0.00	10.00	5	27,449	0.02%
2018/11/19	1	10.05	0	0.00	10.05	1	27,427	0.00%
2018/11/16	1	10.10	0	0.00	10.10	1	27,367	0.00%
2018/11/13	0	0.00	1	10.00	10.00	-1	27,466	0.00%
2018/11/09	0.5	10.15	0	0.00	10.10	0.5	27,378	0.00%
2018/11/08	205	10.15	10	10.15	10.15	195	27,347	0.71%	大買/鉅額交易
2018/11/07	0	0.00	11	10.05	10.10	-11	27,310	-0.04%
2018/11/06	2	9.95	1	9.97	9.93	1	27,451	0.00%
2018/11/02	5	9.90	53	9.90	9.96	-48	27,713	-0.17%
2018/11/01	17	9.87	1	9.91	9.90	16	27,817	0.06%
2018/10/31	0	0.00	11	9.94	9.93	-11	27,948	-0.04%
2018/10/30	0	0.00	31	9.68	9.76	-31	27,967	-0.11%
2018/10/29	0	0.00	15	9.54	9.60	-15	28,118	-0.05%
2018/10/26	1	9.55	0	0.00	9.55	1	28,463	0.00%
2018/10/25	26	9.53	1	9.52	9.51	25	28,360	0.09%
2018/10/24	54	9.75	12	9.74	9.76	42	27,969	0.15%
2018/10/23	14	9.96	0	0.00	9.94	14	27,462	0.05%
2018/10/22	1	9.98	0	0.00	10.05	1	27,152	0.00%
2018/10/19	62	9.99	40	9.99	10.00	22	27,173	0.08%
2018/10/18	43	10.17	0	0.00	10.10	43	27,036	0.16%
2018/10/17	11	10.31	0	0.00	10.20	11	26,848	0.04%
2018/10/16	8	10.25	2	10.25	10.20	6	26,642	0.02%
2018/10/15	9	10.17	0	0.00	10.25	9	26,525	0.03%
2018/10/12	28	10.27	15	10.03	10.35	13	26,253	0.05%
2018/10/11	13	10.19	48	10.37	10.20	-35	25,918	-0.14%
2018/10/09	3	10.88	1	10.85	10.85	2	24,426	0.01%
2018/10/08	2	10.90	0	0.00	10.90	2	24,243	0.01%
2018/10/05	11	10.92	0	0.00	10.95	11	24,502	0.04%
2018/10/04	29	11.01	1	11.00	11.00	28	25,037	0.11%
2018/10/03	0	0.00	20	11.15	11.15	-20	25,398	-0.08%
2018/10/02	12	11.20	10	11.30	11.20	2	26,319	0.01%
2018/10/01	0	0.00	15	11.42	11.40	-15	26,335	-0.06%
2018/09/28	0	0.00	3	11.35	11.40	-3	26,474	-0.01%
2018/09/27	6	11.40	26	11.43	11.45	-20	26,475	-0.08%
2018/09/26	0	0.00	18	11.22	11.25	-18	25,767	-0.07%
2018/09/21	4	11.09	10	11.05	11.10	-6	26,434	-0.02%
2018/09/20	0	0.00	3	10.90	10.95	-3	26,257	-0.01%
2018/09/18	35	10.88	0	0.00	10.85	35	26,422	0.13%
2018/09/13	10	10.85	0	0.00	10.85	10	26,355	0.04%
2018/09/12	0	0.00	3	10.80	10.80	-3	26,327	-0.01%
2018/09/11	1	10.75	0	0.00	10.80	1	26,318	0.00%
2018/09/05	16	10.88	0	0.00	10.80	16	27,301	0.06%
2018/09/04	0	0.00	1	10.95	10.95	-1	27,037	0.00%
2018/08/31	0	0.00	28	11.06	11.10	-28	27,395	-0.10%
2018/08/30	5	11.00	0	0.00	10.95	5	27,363	0.02%
2018/08/29	0	0.00	22.2	11.05	11.10	-22.2	27,484	-0.08%
2018/08/28	71	11.05	0	0.00	11.05	71	27,586	0.26%
2018/08/27	0	0.00	6	11.00	10.95	-6	27,742	-0.02%
2018/08/23	0	0.00	115	10.95	11.00	-115	28,716	-0.40%	大賣/鉅額交易
2018/08/22	0	0.00	3	10.95	10.95	-3	29,422	-0.01%
2018/08/20	2	10.90	0	0.00	10.85	2	29,777	0.01%
2018/08/17	0	0.00	10	11.00	10.95	-10	29,711	-0.03%
2018/08/16	1	10.85	6	10.85	10.95	-5	29,858	-0.02%
2018/08/13	28	10.89	2	10.95	10.85	26	30,059	0.09%
2018/08/10	0	0.00	0.2	11.05	11.00	-0.2	30,506	0.00%
2018/08/08	100	11.00	0	0.00	11.05	100	31,054	0.32%
2018/08/07	0	0.00	50	10.95	10.95	-50	31,079	-0.16%
2018/08/06	1	10.90	0	0.00	10.95	1	31,072	0.00%
2018/08/02	54	11.09	0	0.00	11.00	54	30,925	0.17%
2018/07/30	0	0.00	20	11.10	11.10	-20	30,818	-0.06%
2018/07/27	0	0.00	10	11.15	11.15	-10	30,937	-0.03%
2018/07/26	0	0.00	20.2	11.17	11.20	-20.2	31,232	-0.06%
2018/07/24	3	11.00	20	11.00	11.05	-17	31,884	-0.05%
2018/07/23	50	11.00	29	11.03	11.00	21	32,062	0.07%
2018/07/20	10	10.95	0	0.00	10.95	10	32,382	0.03%
2018/07/19	4	11.03	0	0.00	10.95	4	32,873	0.01%
2018/07/18	0	0.00	8	11.05	11.05	-8	33,703	-0.02%
2018/07/17	0	0.00	3	11.00	11.00	-3	35,203	-0.01%
2018/07/16	16	10.95	20	10.95	10.95	-4	36,199	-0.01%
2018/07/13	18	10.92	20	10.95	11.00	-2	36,553	-0.01%
2018/07/12	31.6	10.94	0	0.00	11.00	31.6	36,217	0.09%
2018/07/10	8	11.42	21	11.44	11.40	-13	35,109	-0.04%
2018/07/09	0	0.00	16	11.35	11.40	-16	34,338	-0.05%
2018/07/06	0	0.00	180	11.34	11.35	-180	34,120	-0.53%	大賣/鉅額交易
2018/07/05	51	11.35	2	11.30	11.35	49	34,131	0.14%
2018/07/03	0	0.00	2	11.30	11.35	-2	34,469	-0.01%
2018/07/02	2	11.35	11	11.32	11.30	-9	34,037	-0.03%
2018/06/29	10.4	11.15	25	11.20	11.15	-14.6	33,748	-0.04%
2018/06/28	11	11.13	15	11.18	11.10	-4	33,622	-0.01%
2018/06/27	22	11.17	0	0.00	11.15	22	33,632	0.07%
2018/06/26	31.8	11.29	26	11.27	11.35	5.8	33,854	0.02%
2018/06/25	0	0.00	11	11.32	11.30	-11	34,042	-0.03%
2018/06/22	3	11.10	8	11.05	11.05	-5	33,898	-0.01%
2018/06/21	2	11.13	1	11.15	11.10	1	34,150	0.00%
2018/06/19	38	11.08	76	11.01	11.05	-38	34,671	-0.11%
2018/06/15	22	11.16	2.6	11.16	11.20	19.4	34,349	0.06%
2018/06/14	23	11.16	0	0.00	11.15	23	33,571	0.07%
2018/06/13	2	11.35	0	0.00	11.30	2	33,422	0.01%
2018/06/12	63	11.37	20	11.35	11.35	43	34,411	0.12%
2018/06/11	63	11.50	25	11.50	11.50	38	34,449	0.11%
2018/06/08	3	11.45	0	0.00	11.50	3	34,826	0.01%
2018/06/07	0	0.00	4	11.55	11.55	-4	35,044	-0.01%
2018/06/06	8	11.44	0	0.00	11.45	8	35,311	0.02%
2018/06/05	0	0.00	24	11.49	11.45	-24	35,361	-0.07%
2018/06/04	3	11.35	75	11.38	11.40	-72	35,276	-0.20%
2018/06/01	0	0.00	15	11.30	11.35	-15	35,316	-0.04%
2018/05/31	1	11.25	0	0.00	11.25	1	35,358	0.00%
2018/05/30	63	11.14	0	0.00	11.10	63	34,748	0.18%
2018/05/29	2	11.35	0	0.00	11.35	2	34,448	0.01%
2018/05/28	23	11.56	13	11.51	11.50	10	34,649	0.03%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/24	20	11.50	2	11.40	11.50	18	35,263	0.05%
2018/05/23	1	11.40	9	11.47	11.40	-8	36,062	-0.02%
2018/05/22	5	11.65	1	11.50	11.50	4	36,335	0.01%
2018/05/21	10	11.65	12	11.64	11.65	-2	36,840	-0.01%
2018/05/18	30	11.60	134	11.55	11.55	-104	37,681	-0.28%	大賣/鉅額交易
2018/05/17	3	11.43	1	11.45	11.35	2	37,469	0.01%
2018/05/16	132	11.30	0	0.00	11.40	132	37,483	0.35%	大買/鉅額交易
2018/05/15	27	11.25	0	0.00	11.20	27	37,668	0.07%
2018/05/14	60	11.20	3.4	11.24	11.20	56.6	39,051	0.14%
2018/05/11	5	11.10	1	11.20	11.20	4	39,321	0.01%
2018/05/10	3	11.10	0	0.00	11.10	3	39,292	0.01%
2018/05/09	34	11.10	6	11.15	11.15	28	39,327	0.07%
2018/05/08	0	0.00	10	11.05	11.05	-10	39,516	-0.03%
2018/05/07	81	10.96	42	10.95	10.95	39	39,532	0.10%
2018/05/04	0	0.00	22	10.95	10.90	-22	39,535	-0.06%
2018/05/03	24	11.00	10	11.00	11.00	14	39,683	0.04%
2018/05/02	105	11.16	0	0.00	11.05	105	39,779	0.26%	大買/鉅額交易
2018/04/30	40	11.15	10	11.20	11.25	30	39,665	0.08%
2018/04/27	20	11.00	64	11.00	11.00	-44	40,057	-0.11%
2018/04/26	0	0.00	21	11.05	10.95	-21	40,177	-0.05%
2018/04/25	20	10.90	300	10.86	10.95	-280	40,096	-0.70%	大賣/鉅額交易
2018/04/24	120	11.00	3	11.15	11.05	117	40,102	0.29%	大買/鉅額交易
2018/04/23	0	0.00	150	10.93	11.05	-150	39,666	-0.38%	大賣/鉅額交易
2018/04/20	20	10.70	80	10.66	10.75	-60	38,503	-0.16%
2018/04/19	81	10.55	40	10.53	10.60	41	37,944	0.11%
2018/04/18	32	10.43	0.9	10.40	10.45	31.1	37,983	0.08%
2018/04/17	20	10.43	0	0.00	10.35	20	38,857	0.05%
2018/04/16	0	0.00	6	10.45	10.45	-6	40,208	-0.01%
2018/04/13	60	10.58	48	10.55	10.60	12	40,724	0.03%
2018/04/12	16	10.55	0	0.00	10.55	16	41,261	0.04%
2018/04/11	9	10.50	52	10.60	10.50	-43	41,599	-0.10%
2018/04/10	15	10.51	12	10.50	10.55	3	41,464	0.01%
2018/04/09	30	10.35	8	10.40	10.40	22	41,076	0.05%
2018/04/03	6	10.35	14	10.37	10.35	-8	40,782	-0.02%
2018/04/02	12	10.30	10	10.35	10.35	2	40,644	0.00%
2018/03/30	20	10.35	0	0.00	10.40	20	40,939	0.05%
2018/03/29	30	10.30	0	0.00	10.30	30	40,860	0.07%
2018/03/28	2	10.35	0	0.00	10.35	2	40,760	0.00%
2018/03/27	20	10.35	1	10.40	10.45	19	40,705	0.05%
2018/03/26	2	10.28	2	10.25	10.30	0	40,869	0.00%
2018/03/23	16	10.30	50	10.25	10.35	-34	41,661	-0.08%
2018/03/22	0	0.00	10	10.45	10.45	-10	41,967	-0.02%
2018/03/19	1	10.60	2	10.60	10.55	-1	42,833	0.00%
2018/03/15	3	10.48	0	0.00	10.55	3	42,694	0.01%
2018/03/14	1	10.60	0	0.00	10.50	1	42,621	0.00%
2018/03/13	3	10.60	6	10.60	10.65	-3	42,281	-0.01%
2018/03/12	4	10.60	60	10.58	10.60	-56	42,230	-0.13%
2018/03/09	80	10.45	10	10.46	10.45	70	42,381	0.17%
2018/03/08	0	0.00	30	10.40	10.40	-30	42,817	-0.07%
2018/03/07	0	0.00	30	10.40	10.40	-30	43,672	-0.07%
2018/03/06	5	10.45	2	10.35	10.40	3	44,019	0.01%
2018/03/05	71	10.30	0	0.00	10.30	71	44,215	0.16%
2018/03/02	3	10.40	0	0.00	10.40	3	43,848	0.01%
2018/02/27	5	10.50	0	0.00	10.50	5	42,976	0.01%
2018/02/26	1	10.55	0	0.00	10.55	1	42,557	0.00%
2018/02/23	1	10.65	3	10.70	10.65	-2	42,270	0.00%
2018/02/22	0	0.00	117	10.45	10.50	-117	42,017	-0.28%	大賣/鉅額交易
2018/02/12	38	10.36	21	10.35	10.35	17	41,988	0.04%
2018/02/09	4	9.98	12	9.93	10.00	-8	40,886	-0.02%
2018/02/08	0	0.00	10	10.05	10.10	-10	40,428	-0.02%
2018/02/07	8	10.11	0	0.00	10.10	8	40,462	0.02%
2018/02/06	78	9.98	23	10.00	9.89	55	39,683	0.14%
2018/02/05	10	10.45	4	10.45	10.50	6	38,247	0.02%
2018/02/01	33	10.65	5	10.70	10.65	28	37,795	0.07%
2018/01/31	0	0.00	110	10.60	10.70	-110	37,516	-0.29%	大賣/鉅額交易
2018/01/30	5	10.70	11	10.75	10.70	-6	37,117	-0.02%
2018/01/29	2	10.75	0	0.00	10.75	2	36,855	0.01%
2018/01/25	0	0.00	10	10.80	10.80	-10	36,219	-0.03%
2018/01/24	0	0.00	1	10.70	10.75	-1	35,920	0.00%
2018/01/23	30	10.67	110.6	10.70	10.70	-80.6	35,434	-0.23%	大賣/
2018/01/22	21	10.77	10	10.85	10.85	11	34,580	0.03%
2018/01/19	25	10.85	0	0.00	10.90	25	34,377	0.07%
2018/01/18	75	10.88	27	10.90	10.90	48	33,891	0.14%
2018/01/17	50	10.70	3	10.75	10.80	47	33,208	0.14%
2018/01/16	10	10.63	25.2	10.70	10.75	-15.2	32,638	-0.05%
2018/01/15	73	10.64	1,206.1	10.60	10.70	-1,133.1	32,107	-3.53%	大賣/鉅額交易
2018/01/12	10	10.50	2	10.55	10.50	8	31,607	0.03%
2018/01/11	520	10.46	32	10.64	10.45	488	31,135	1.57%	大買/鉅額交易
2018/01/10	832	10.75	191	10.68	10.65	641	30,470	2.10%	大買/大賣/鉅額交易
2018/01/09	0	0.00	42	10.40	10.40	-42	29,098	-0.14%
2018/01/08	30	10.35	5	10.35	10.35	25	28,502	0.09%
2018/01/05	250	10.15	41	10.15	10.20	209	27,803	0.75%	大買/鉅額交易
2018/01/04	16	10.12	0	0.00	10.10	16	27,439	0.06%
2018/01/03	50	10.09	0	0.00	10.10	50	27,268	0.18%
2018/01/02	11	10.10	0	0.00	10.10	11	26,974	0.04%