開發金 (2883)-統一-中壢券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.50
漲跌
▼0.20
漲幅
-1.46%
成交量
22,450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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	11	13.54	13.50	-11	48,311	-0.02%
2024/04/24	2	13.70	5	13.65	13.70	-3	48,536	-0.01%
2024/04/23	1	13.65	4	13.63	13.55	-3	48,991	-0.01%
2024/04/22	1	13.55	14	13.52	13.50	-13	49,563	-0.03%
2024/04/19	29	13.22	4	13.25	13.20	25	49,397	0.05%
2024/04/18	0	0.00	7	13.54	13.50	-7	48,701	-0.01%
2024/04/17	33	13.33	0	0.00	13.35	33	48,466	0.07%
2024/04/16	107	13.32	11	13.32	13.25	96	48,160	0.20%	大買/
2024/04/15	22	13.65	6	13.74	13.65	16	47,069	0.03%
2024/04/12	19	13.86	2	13.85	13.80	17	46,688	0.04%
2024/04/11	4	13.96	2	13.90	14.00	2	46,140	0.00%
2024/04/10	48	14.05	0	0.00	14.00	48	45,802	0.10%
2024/04/09	0	0.00	36	14.12	14.15	-36	45,547	-0.08%
2024/04/08	0	0.00	38	13.90	14.00	-38	44,994	-0.08%
2024/04/03	24	13.85	6	13.80	13.80	18	44,741	0.04%
2024/04/02	32	13.92	30	13.92	13.90	2	44,676	0.00%
2024/04/01	10	14.10	12	13.96	14.00	-2	44,652	0.00%
2024/03/29	31	13.95	63	13.93	13.95	-32	44,334	-0.07%
2024/03/28	93.3	13.92	68	13.95	13.85	25.3	43,528	0.06%
2024/03/27	47	14.55	19	14.53	14.55	28	40,560	0.07%
2024/03/26	11	14.38	28	14.32	14.30	-17	39,547	-0.04%
2024/03/25	2	14.13	12	14.20	14.25	-10	38,863	-0.03%
2024/03/22	4	14.00	2	14.00	14.05	2	38,576	0.01%
2024/03/21	5	14.05	17	14.06	14.15	-12	38,212	-0.03%
2024/03/20	47	13.91	32	14.01	13.85	15	38,248	0.04%
2024/03/19	59.2	14.10	2.8	14.06	14.10	56.4	38,260	0.15%
2024/03/18	11	14.15	12.9	14.14	14.20	-1.9	38,002	0.00%
2024/03/15	17	13.96	39	14.12	14.15	-22	37,396	-0.06%
2024/03/14	165.4	14.33	60	14.22	14.25	105.4	35,673	0.30%	大買/鉅額交易
2024/03/13	25	13.75	100	13.71	13.80	-75	32,970	-0.23%
2024/03/12	20.5	13.53	83.1	13.54	13.60	-62.6	31,600	-0.20%
2024/03/11	47	13.38	37	13.43	13.45	10	30,649	0.03%
2024/03/08	8	12.90	4	12.88	12.95	4	29,327	0.01%
2024/03/07	11	12.91	209.9	12.79	12.90	-198.9	29,839	-0.67%	大賣/鉅額交易
2024/03/06	6	12.52	32	12.60	12.60	-26	29,918	-0.09%
2024/03/05	22	12.50	30.2	12.50	12.45	-8.2	33,830	-0.02%
2024/03/04	2	12.45	0	0.00	12.45	2	36,807	0.01%
2024/03/01	25	12.59	14.8	12.55	12.50	10.2	39,658	0.03%
2024/02/29	1	12.40	41	12.46	12.55	-40	43,080	-0.09%
2024/02/27	2.6	12.36	20	12.40	12.40	-17.4	44,704	-0.04%
2024/02/26	5	12.35	1	12.40	12.35	4	46,070	0.01%
2024/02/23	1	12.40	0	12.40	12.40	1	47,671	0.00%
2024/02/22	24	12.40	0	0.00	12.40	24	49,046	0.05%
2024/02/21	2	12.40	2.3	12.35	12.35	-0.3	49,202	0.00%
2024/02/20	5	12.40	15	12.45	12.45	-10	49,793	-0.02%
2024/02/19	7	12.45	24.4	12.43	12.45	-17.4	50,244	-0.03%
2024/02/16	0	0.00	25.2	12.33	12.35	-25.2	50,793	-0.05%
2024/02/15	3	12.20	67.3	12.24	12.15	-64.3	50,685	-0.13%
2024/02/05	10	12.05	11	12.10	12.10	-1	50,576	0.00%
2024/02/02	0	0.00	10	12.20	12.20	-10	50,556	-0.02%
2024/02/01	0	0.00	17	12.20	12.25	-17	50,772	-0.03%
2024/01/31	5	12.10	0.6	12.10	12.05	4.4	50,839	0.01%
2024/01/30	27	12.12	0	0.00	12.10	27	50,965	0.05%
2024/01/29	12	12.25	5	12.25	12.25	7	51,202	0.01%
2024/01/26	0	0.00	2	12.15	12.15	-2	51,775	0.00%
2024/01/25	10	12.10	0	0.00	12.10	10	52,066	0.02%
2024/01/23	0	0.00	22	12.04	12.05	-22	52,520	-0.04%
2024/01/22	22	11.95	52	11.95	11.90	-30	53,007	-0.06%
2024/01/19	26	11.94	103	11.93	11.90	-77	53,163	-0.14%	大賣/
2024/01/18	3.2	11.85	0	0.00	11.80	3.2	53,672	0.01%
2024/01/17	38.4	11.85	5	11.75	11.75	33.4	53,613	0.06%
2024/01/16	49	11.96	0	0.00	11.90	49	53,479	0.09%
2024/01/15	2	12.15	0	0.00	12.15	2	53,015	0.00%
2024/01/12	5	12.25	10	12.25	12.25	-5	53,421	-0.01%
2024/01/11	0	0.00	2	12.30	12.25	-2	53,564	0.00%
2024/01/10	2	12.25	0	12.35	12.25	2	53,837	0.00%
2024/01/09	5	12.35	5	12.45	12.30	0	54,039	0.00%
2024/01/08	0	0.00	14	12.47	12.45	-14	54,143	-0.03%
2024/01/05	2.5	12.35	0.6	12.35	12.35	1.9	54,146	0.00%
2024/01/04	2	12.30	0	0.00	12.30	2	54,691	0.00%
2024/01/03	6	12.30	24	12.31	12.30	-18	55,093	-0.03%
2024/01/02	5	12.40	1	12.50	12.45	4	54,856	0.01%
2023/12/29	7	12.53	11	12.52	12.55	-4	54,797	-0.01%
2023/12/28	2	12.48	5	12.50	12.55	-3	55,028	-0.01%
2023/12/27	10	12.45	9	12.41	12.50	1	54,781	0.00%
2023/12/26	0	0.00	23	12.40	12.40	-23	54,623	-0.04%
2023/12/22	14.7	12.30	0	0.00	12.25	14.7	54,856	0.03%
2023/12/21	1	12.30	0	12.30	12.30	1	54,925	0.00%
2023/12/20	12	12.37	4	12.36	12.35	8	54,910	0.01%
2023/12/19	3	12.45	1	12.35	12.35	2	55,067	0.00%
2023/12/18	15	12.43	2	12.45	12.45	13	55,132	0.02%
2023/12/15	20.2	12.58	17	12.58	12.55	3.2	55,269	0.01%
2023/12/14	9.8	12.43	9	12.49	12.50	0.8	54,687	0.00%
2023/12/13	10	12.20	0	0.00	12.20	10	53,630	0.02%
2023/12/12	7.7	12.29	5	12.27	12.25	2.7	53,809	0.01%
2023/12/11	23	12.35	1	12.30	12.35	22	53,659	0.04%
2023/12/08	0	0.00	12	12.45	12.45	-12	53,556	-0.02%
2023/12/07	10	12.35	13	12.30	12.35	-3	53,498	-0.01%
2023/12/06	0	0.00	47	12.35	12.35	-47	53,356	-0.09%
2023/12/05	70	12.30	14	12.24	12.30	56	53,211	0.11%
2023/12/04	34	12.37	28	12.37	12.35	6	52,563	0.01%
2023/12/01	52	12.59	5	12.55	12.55	47	51,212	0.09%
2023/11/30	26	12.56	25.2	12.61	12.70	0.8	49,413	0.00%
2023/11/29	19	12.52	32	12.55	12.60	-13	45,066	-0.03%
2023/11/28	7	12.30	40	12.39	12.55	-33	42,005	-0.08%
2023/11/27	68	12.25	20	12.44	12.45	48	39,420	0.12%
2023/11/24	20	12.12	13	12.50	12.55	7	35,732	0.02%
2023/11/22	24	12.03	7	12.13	12.30	17	31,935	0.05%
2023/11/21	16	12.10	6.1	12.09	12.20	9.9	30,415	0.03%
2023/11/20	19	11.96	0	0.00	11.90	19	29,194	0.07%
2023/11/17	6	11.96	123.3	12.00	11.95	-117.3	29,073	-0.40%	大賣/鉅額交易
2023/11/16	1	11.95	43	11.86	11.95	-42	28,614	-0.15%
2023/11/15	1	11.75	21	11.75	11.80	-20	28,189	-0.07%
2023/11/14	5	11.55	5	11.55	11.50	0	27,640	0.00%
2023/11/13	1	11.55	50.6	11.60	11.55	-49.6	27,617	-0.18%
2023/11/10	3	11.47	2	11.50	11.45	1	27,833	0.00%
2023/11/09	7	11.43	0	0.00	11.45	7	28,172	0.02%
2023/11/08	1	11.40	0	0.00	11.45	1	28,632	0.00%
2023/11/07	7	11.49	0	0.00	11.50	7	28,680	0.02%
2023/11/06	6	11.68	40	11.70	11.65	-34	28,960	-0.12%
2023/11/03	3	11.50	20	11.40	11.55	-17	28,753	-0.06%
2023/11/02	45	11.22	0	0.00	11.20	45	28,448	0.16%
2023/11/01	10	11.21	4	11.20	11.20	6	27,918	0.02%
2023/10/31	54	11.25	0	0.00	11.30	54	27,990	0.19%
2023/10/30	14.3	11.20	0	0.00	11.20	14.3	28,435	0.05%
2023/10/27	18	11.34	2	11.35	11.30	16	28,305	0.06%
2023/10/26	53.6	11.33	0	0.00	11.30	53.6	28,839	0.19%
2023/10/25	16	11.56	0	0.00	11.50	16	28,538	0.06%
2023/10/24	80	11.54	0	0.00	11.55	80	29,404	0.27%
2023/10/23	10.4	11.60	0	0.00	11.55	10.4	29,930	0.03%
2023/10/20	14	11.63	2	11.70	11.70	12	29,769	0.04%
2023/10/19	1	11.85	0	0.00	11.85	1	29,817	0.00%
2023/10/18	3	11.88	4	11.90	11.95	-1	30,196	0.00%
2023/10/17	5	12.01	0	0.00	11.95	5	30,459	0.02%
2023/10/16	8	11.95	12	12.00	12.05	-4	30,957	-0.01%
2023/10/13	15	11.95	0	0.00	12.05	15	31,600	0.05%
2023/10/12	6	12.00	2	12.03	12.05	4	32,038	0.01%
2023/10/11	17	11.85	21.3	11.78	11.95	-4.3	31,848	-0.01%
2023/10/06	0	0.00	15	11.60	11.60	-15	31,756	-0.05%
2023/10/05	2.5	11.59	1	11.60	11.55	1.5	31,921	0.00%
2023/10/04	26.3	11.60	0.2	11.65	11.55	26.2	31,971	0.08%
2023/10/03	19	11.70	0	0.00	11.70	19	32,604	0.06%
2023/10/02	105	11.75	10	11.80	11.75	95	32,989	0.29%	大買/
2023/09/28	36	11.79	20	11.80	11.80	16	33,805	0.05%
2023/09/27	2	11.73	0	0.00	11.75	2	34,084	0.01%
2023/09/26	29	11.80	24	11.76	11.80	5	34,680	0.01%
2023/09/25	21	11.85	5	11.80	11.85	16	34,740	0.05%
2023/09/22	25	11.76	5	11.75	11.70	20	35,247	0.06%
2023/09/21	3.2	11.80	5	11.75	11.75	-1.8	35,117	-0.01%
2023/09/20	29	11.94	0	0.00	11.85	29	34,924	0.08%
2023/09/19	0	0.00	25	12.01	11.95	-25	34,882	-0.07%
2023/09/18	10	11.95	1	12.00	12.00	9	35,007	0.03%
2023/09/15	104	12.01	5.5	12.05	12.05	98.5	35,255	0.28%	大買/
2023/09/14	1	12.00	15	12.00	12.05	-14	35,171	-0.04%
2023/09/13	4	11.96	0	0.00	11.95	4	35,381	0.01%
2023/09/12	2	11.93	0	0.00	11.95	2	35,878	0.01%
2023/09/11	0	0.00	12	11.98	11.95	-12	36,058	-0.03%
2023/09/08	2	11.93	3	11.95	11.95	-1	36,122	0.00%
2023/09/06	7	11.89	50	12.00	11.85	-43	36,588	-0.12%
2023/09/04	1	11.95	1	12.00	12.05	0	36,677	0.00%
2023/09/01	6	11.89	1	12.00	11.95	5	36,792	0.01%
2023/08/31	7	11.90	7	11.95	11.85	0	36,860	0.00%
2023/08/30	5	11.95	36	11.98	12.00	-31	36,989	-0.08%
2023/08/29	51	11.95	2	11.90	11.95	49	37,346	0.13%
2023/08/28	1	11.85	7.3	11.90	11.90	-6.3	37,572	-0.02%
2023/08/25	41	11.75	0	0.00	11.70	41	38,998	0.11%
2023/08/24	12	11.76	5	11.75	11.75	7	39,531	0.02%
2023/08/23	15	11.80	10	11.80	11.80	5	39,899	0.01%
2023/08/22	4.1	11.86	0	0.00	11.80	4.1	40,490	0.01%
2023/08/21	0.1	11.95	8	11.98	11.90	-7.9	40,910	-0.02%
2023/08/18	14	11.91	0	0.00	11.90	14	41,285	0.03%
2023/08/17	5.1	11.86	1	11.95	11.90	4.1	41,443	0.01%
2023/08/16	8	11.94	5	11.90	11.90	3	41,624	0.01%
2023/08/15	17	12.14	1	12.10	12.05	16	41,393	0.04%
2023/08/14	4	12.18	5	12.20	12.15	-1	41,441	0.00%
2023/08/11	34	12.59	0	0.00	12.40	34	41,219	0.08%
2023/08/10	13	12.60	15	12.55	12.50	-2	41,338	0.00%
2023/08/09	0	0.00	53	12.40	12.50	-53	41,164	-0.13%
2023/08/08	32	12.54	26	12.50	12.40	6	41,385	0.01%
2023/08/04	12	12.52	0	0.00	12.50	12	41,371	0.03%
2023/08/02	53	12.52	14.1	12.40	12.40	38.9	41,461	0.09%
2023/08/01	0	0.00	30	12.61	12.65	-30	42,203	-0.07%
2023/07/31	66	12.60	15	12.73	12.55	51	41,906	0.12%
2023/07/28	12	12.57	1	12.55	12.60	11	41,154	0.03%
2023/07/27	8	12.70	43	12.69	12.70	-35	40,781	-0.09%
2023/07/26	2	12.45	45	12.47	12.45	-43	39,740	-0.11%
2023/07/25	11	12.30	0	0.00	12.25	11	38,914	0.03%
2023/07/24	14	12.25	0	0.00	12.25	14	39,313	0.04%
2023/07/21	0	0.00	2	12.35	12.30	-2	39,211	-0.01%
2023/07/20	0.1	12.40	0	0.00	12.40	0.1	39,236	0.00%
2023/07/19	4	12.45	7	12.50	12.30	-3	39,208	-0.01%
2023/07/18	8	12.50	50	12.55	12.35	-42	38,986	-0.11%
2023/07/17	10	12.50	51	12.48	12.50	-41	38,150	-0.11%
2023/07/14	14	12.33	10	12.35	12.30	4	37,476	0.01%
2023/07/13	26	12.21	19	12.22	12.15	7	37,297	0.02%
2023/07/12	24	12.21	10	12.25	12.30	14	37,007	0.04%
2023/07/11	6	12.28	0	0.00	12.30	6	37,145	0.02%
2023/07/10	58.1	12.32	63	12.40	12.20	-4.9	37,253	-0.01%
2023/07/07	4	11.85	0	0.00	11.90	4	36,579	0.01%
2023/07/06	78	12.02	0	0.00	11.95	78	36,258	0.22%
2023/07/05	34	12.20	10	12.20	12.15	24	35,477	0.07%
2023/07/04	54	12.26	1	12.25	12.20	53	35,383	0.15%
2023/07/03	12.4	12.41	0	0.00	12.40	12.4	34,738	0.04%
2023/06/30	22	12.44	8	12.45	12.40	14	34,721	0.04%
2023/06/28	2	12.55	2	12.50	12.55	0	34,327	0.00%
2023/06/27	4	12.53	5	12.50	12.50	-1	34,223	0.00%
2023/06/26	17	12.65	1	12.65	12.60	16	34,067	0.05%
2023/06/21	14	12.65	5	12.69	12.70	9	34,087	0.03%
2023/06/20	8	12.68	16.8	12.67	12.70	-8.8	34,095	-0.03%
2023/06/19	54	12.72	0	0.00	12.70	54	33,951	0.16%
2023/06/16	19	12.81	10	12.75	12.75	9	33,773	0.03%
2023/06/15	2	12.85	1.9	12.87	12.80	0.1	33,371	0.00%
2023/06/14	1	12.95	0	0.00	12.90	1	33,717	0.00%
2023/06/13	42	12.89	1	12.85	12.85	41	34,207	0.12%
2023/06/12	9	12.95	5.5	12.96	12.90	3.5	34,173	0.01%
2023/06/09	11	12.95	31	12.95	13.00	-20	34,750	-0.06%
2023/06/08	0	0.00	1	13.10	13.00	-1	35,215	0.00%
2023/06/07	2	13.10	13	13.14	13.10	-11	35,617	-0.03%
2023/06/06	1	13.10	111	13.10	13.10	-110	35,539	-0.31%	大賣/鉅額交易
2023/06/05	1	13.05	23	13.08	13.00	-22	35,469	-0.06%
2023/06/02	0	0.00	13.2	12.90	12.90	-13.2	35,074	-0.04%
2023/06/01	2	12.80	0	0.00	12.80	2	34,776	0.01%
2023/05/31	39	12.79	0	12.90	12.70	39	34,643	0.11%
2023/05/30	18.1	12.84	2.3	12.80	12.80	15.8	33,423	0.05%
2023/05/29	99	12.89	0	0.00	12.80	99	33,060	0.30%
2023/05/26	29	12.92	11	12.90	12.85	18	32,925	0.05%
2023/05/25	6	13.10	0	0.00	13.00	6	32,351	0.02%
2023/05/24	40	13.40	64	13.35	13.30	-24	31,920	-0.08%
2023/05/23	2	13.25	31	13.27	13.30	-29	31,516	-0.09%
2023/05/22	0	0.00	121	13.23	13.30	-121	31,368	-0.39%	大賣/鉅額交易
2023/05/19	3	13.20	17	13.19	13.20	-14	31,058	-0.05%
2023/05/18	20.3	13.20	27	13.18	13.20	-6.7	30,976	-0.02%
2023/05/17	0	0.00	9	12.99	13.05	-9	30,495	-0.03%
2023/05/16	15.1	12.85	41	12.93	13.00	-25.9	30,147	-0.09%
2023/05/15	3	12.60	0	0.00	12.80	3	29,985	0.01%
2023/05/12	8.3	12.61	1	12.65	12.65	7.3	29,769	0.02%
2023/05/11	7	12.79	9	12.75	12.80	-2	29,418	-0.01%
2023/05/10	3	12.85	28	12.86	12.95	-25	29,302	-0.09%
2023/05/09	3	12.73	2	12.85	12.85	1	29,283	0.00%
2023/05/08	78.1	12.75	13	12.77	12.80	65.1	29,107	0.22%
2023/05/05	0	0.00	10	13.30	13.30	-10	27,761	-0.04%
2023/05/04	0	0.00	12	13.25	13.25	-12	28,006	-0.04%
2023/05/03	5	13.10	20	13.20	13.20	-15	28,349	-0.05%
2023/05/02	10	13.10	11	13.10	13.20	-1	28,770	0.00%
2023/04/28	1	13.00	3	12.98	13.10	-2	29,486	-0.01%
2023/04/27	6	12.97	0	0.00	12.95	6	29,614	0.02%
2023/04/26	6	12.90	1	12.85	13.05	5	29,273	0.02%
2023/04/25	0	0.00	7	12.96	12.95	-7	28,761	-0.02%
2023/04/24	0	0.00	8	13.21	13.20	-8	28,179	-0.03%
2023/04/21	0	0.00	11	13.19	13.15	-11	27,748	-0.04%
2023/04/20	0	0.00	25	13.03	13.05	-25	27,377	-0.09%
2023/04/19	3	13.07	2	13.10	13.05	1	27,805	0.00%
2023/04/17	0	13.25	6	13.21	13.25	-6	27,621	-0.02%
2023/04/14	18	13.26	7.3	13.27	13.30	10.7	27,440	0.04%
2023/04/13	11	13.16	6	13.19	13.20	5	27,109	0.02%
2023/04/12	4.2	13.18	5	13.15	13.20	-0.8	26,764	0.00%
2023/04/11	0	0.00	12	13.00	13.00	-12	26,444	-0.05%
2023/04/10	0	0.00	2	12.90	12.90	-2	26,335	-0.01%
2023/04/07	5	12.70	10	12.74	12.80	-5	26,163	-0.02%
2023/04/06	1	12.50	8	12.54	12.55	-7	25,809	-0.03%
2023/03/31	6	12.56	1	12.55	12.55	5	25,613	0.02%
2023/03/30	30.1	12.51	0	0.00	12.50	30.1	25,411	0.12%
2023/03/29	0	12.60	21	12.60	12.60	-21	25,347	-0.08%
2023/03/28	17	12.45	7	12.52	12.45	10	25,376	0.04%
2023/03/27	20	12.35	11	12.36	12.45	9	25,339	0.04%
2023/03/24	18	12.32	4	12.33	12.40	14	25,833	0.05%
2023/03/23	12	12.45	4	12.55	12.55	8	25,593	0.03%
2023/03/22	16	12.39	7	12.40	12.40	9	25,544	0.04%
2023/03/21	8	12.27	0	0.00	12.25	8	25,792	0.03%
2023/03/20	12.5	12.09	64	12.10	12.10	-51.5	25,972	-0.20%
2023/03/17	21	12.21	16	12.23	12.20	5	25,913	0.02%
2023/03/16	3	12.20	94	12.19	12.10	-91	25,616	-0.36%
2023/03/15	19	12.58	26	12.65	12.50	-7	25,367	-0.03%
2023/03/14	23	12.59	0	0.00	12.55	23	25,273	0.09%
2023/03/13	64.1	12.79	1	12.85	12.80	63.1	24,754	0.25%
2023/03/10	6	12.93	18	12.95	12.90	-12	24,453	-0.05%
2023/03/09	5	13.12	0	0.00	13.10	5	24,424	0.02%
2023/03/08	29	13.20	0	0.00	13.20	29	25,121	0.12%
2023/03/07	1	13.20	10	13.20	13.25	-9	25,718	-0.03%
2023/03/06	0	0.00	11	13.13	13.15	-11	26,209	-0.04%
2023/03/03	0	13.10	0	0.00	13.10	0	26,668	0.00%
2023/03/02	8	13.10	0	0.00	13.10	8	28,066	0.03%
2023/03/01	2	13.08	20	13.09	13.05	-18	28,476	-0.06%
2023/02/24	9	13.11	0	0.00	13.20	9	28,866	0.03%
2023/02/23	15.1	13.12	25	13.15	13.20	-9.9	28,602	-0.03%
2023/02/22	25	13.10	0	0.00	13.10	25	28,595	0.09%
2023/02/21	20	13.35	0	0.00	13.20	20	28,445	0.07%
2023/02/20	10	13.30	4	13.35	13.35	6	28,738	0.02%
2023/02/17	0	0.00	5	13.20	13.20	-5	28,781	-0.02%
2023/02/15	0	13.05	32	13.00	13.00	-32	29,647	-0.11%
2023/02/14	13.1	13.08	0	0.00	13.05	13.1	29,765	0.04%
2023/02/13	1	12.90	1	13.05	13.05	0	29,790	0.00%
2023/02/10	8.1	12.95	8	12.90	12.90	0.1	29,659	0.00%
2023/02/09	3	13.00	2	13.00	13.00	1	29,694	0.00%
2023/02/08	5.1	13.05	8	13.05	13.00	-2.9	29,744	-0.01%
2023/02/06	2	13.08	18	13.09	13.05	-16	29,761	-0.05%
2023/02/02	0	0.00	2	13.15	13.15	-2	29,855	-0.01%
2023/02/01	33.4	13.04	0	0.00	13.15	33.4	29,676	0.11%
2023/01/31	5	13.20	0	0.00	13.20	5	29,451	0.02%
2023/01/30	5	13.15	17	13.16	13.20	-12	29,286	-0.04%
2023/01/17	0.1	13.00	0	0.00	13.05	0.1	28,843	0.00%
2023/01/16	0	0.00	6	13.00	13.00	-6	28,920	-0.02%
2023/01/13	0	0.00	2	13.00	12.95	-2	28,982	-0.01%
2023/01/12	3	12.90	10	12.95	12.95	-7	29,601	-0.02%
2023/01/10	40	12.91	37	13.00	13.00	3	30,096	0.01%
2023/01/09	0	0.00	43.1	13.00	13.05	-43.1	30,697	-0.14%
2023/01/06	10	12.85	4	12.85	12.85	6	30,836	0.02%
2023/01/05	0.1	12.80	0.1	12.85	12.75	0	31,589	0.00%
2023/01/03	6	12.55	17	12.55	12.65	-11	32,407	-0.03%
2022/12/30	0.1	12.65	0	0.00	12.60	0.1	32,374	0.00%
2022/12/29	2	12.55	2	12.65	12.60	0	32,654	0.00%
2022/12/28	2	12.78	0.3	12.80	12.70	1.7	32,814	0.01%
2022/12/27	2	12.90	0	0.00	12.80	2	33,115	0.01%
2022/12/26	0	0.00	0.1	12.80	12.80	-0.1	33,481	0.00%
2022/12/23	7	12.75	0	0.00	12.70	7	34,208	0.02%
2022/12/22	3	12.72	1	12.75	12.80	2	34,711	0.01%
2022/12/21	6	12.60	0	0.00	12.55	6	35,392	0.02%
2022/12/20	3.1	12.55	5	12.60	12.50	-1.9	35,591	-0.01%
2022/12/19	2	12.68	0	0.00	12.70	2	35,816	0.01%
2022/12/16	13	12.78	5	12.70	12.70	8	35,953	0.02%
2022/12/15	1	12.90	1	12.90	12.85	0	35,798	0.00%
2022/12/14	0	0.00	1	12.85	12.85	-1	35,970	0.00%
2022/12/13	18.1	12.75	0	0.00	12.80	18.1	35,904	0.05%
2022/12/12	9	12.65	11	12.89	12.95	-2	35,739	-0.01%
2022/12/09	5	13.00	1	12.90	12.95	4	35,902	0.01%
2022/12/08	1	12.95	2	12.85	12.95	-1	35,926	0.00%
2022/12/07	4	13.15	2	13.15	13.05	2	35,906	0.01%
2022/12/06	1	13.15	0	0.00	13.15	1	35,608	0.00%
2022/12/05	2	13.38	0	0.00	13.40	2	35,543	0.01%
2022/12/02	4	13.45	12	13.43	13.45	-8	35,558	-0.02%
2022/11/30	3	13.40	2	13.30	13.35	1	35,621	0.00%
2022/11/29	0	0.00	16	13.24	13.20	-16	35,278	-0.05%
2022/11/28	2	12.80	13	12.98	12.90	-11	34,752	-0.03%
2022/11/25	6	12.94	15	13.00	12.90	-9	34,401	-0.03%
2022/11/24	30.1	12.95	58	12.99	12.90	-27.9	34,049	-0.08%
2022/11/23	1	13.50	12	13.61	13.50	-11	32,858	-0.03%
2022/11/22	0	0.00	33	13.30	13.45	-33	32,652	-0.10%
2022/11/21	11	13.10	9	13.07	13.10	2	32,038	0.01%
2022/11/18	1	12.90	1	13.05	13.00	0	31,905	0.00%
2022/11/17	15.1	12.81	0	0.00	12.95	15.1	32,036	0.05%
2022/11/16	11.1	12.96	40	13.05	13.00	-28.9	32,232	-0.09%
2022/11/15	0	0.00	10	13.08	13.15	-10	31,920	-0.03%
2022/11/14	15.1	12.97	12	13.05	13.00	3.1	31,678	0.01%
2022/11/11	7	12.81	43.4	12.87	12.90	-36.4	31,336	-0.12%
2022/11/10	18	12.34	0	0.00	12.30	18	30,699	0.06%
2022/11/09	3	12.45	1	12.55	12.50	2	30,668	0.01%
2022/11/08	1.1	12.36	3	12.43	12.45	-1.9	30,757	-0.01%
2022/11/07	10	12.32	3	12.28	12.35	7	30,958	0.02%
2022/11/04	8	12.12	0	0.00	12.20	8	31,640	0.03%
2022/11/03	0	0.00	1.3	12.04	12.00	-1.3	32,096	0.00%
2022/11/02	10	11.95	0	0.00	11.95	10	32,186	0.03%
2022/11/01	22	11.95	11	11.95	11.95	11	32,472	0.03%
2022/10/31	0	0.00	1	11.80	11.75	-1	33,331	0.00%
2022/10/27	15	11.75	0	0.00	11.75	15	33,651	0.04%
2022/10/26	23	11.64	4	11.68	11.65	19	33,886	0.06%
2022/10/25	0	0.00	5	11.37	11.45	-5	33,785	-0.01%
2022/10/24	3	11.18	0	0.00	11.15	3	33,711	0.01%
2022/10/21	14	11.24	9	11.26	11.20	5	33,642	0.01%
2022/10/20	6.1	11.03	13	11.23	11.45	-6.9	33,576	-0.02%
2022/10/19	10	11.30	15	11.27	11.20	-5	33,184	-0.02%
2022/10/18	2	11.30	0	0.00	11.35	2	33,159	0.01%
2022/10/17	61	11.21	8	11.26	11.30	53	33,315	0.16%
2022/10/14	83.5	11.77	0	0.00	11.65	83.5	33,402	0.25%
2022/10/13	23	11.82	4	11.76	11.70	19	33,643	0.06%
2022/10/12	13	12.20	0	0.00	12.20	13	33,503	0.04%
2022/10/11	12	12.15	2	12.05	12.15	10	33,678	0.03%
2022/10/07	0	0.00	8	12.33	12.35	-8	33,475	-0.02%
2022/10/06	2	12.28	8	12.36	12.40	-6	33,769	-0.02%
2022/10/05	0	0.00	5	12.24	12.30	-5	34,247	-0.01%
2022/10/04	16.1	11.96	0	0.00	11.90	16.1	34,793	0.05%
2022/10/03	7	11.76	1	11.85	11.80	6	34,722	0.02%
2022/09/30	12	12.00	11	12.00	12.00	1	34,939	0.00%
2022/09/29	15	12.18	23	12.17	12.25	-8	35,131	-0.02%
2022/09/28	11	12.25	17	12.15	12.15	-6	36,677	-0.02%
2022/09/27	17	12.56	0	0.00	12.55	17	37,719	0.05%
2022/09/26	10	12.63	1	12.70	12.60	9	38,487	0.02%
2022/09/23	20	12.84	18.3	12.92	12.85	1.7	39,310	0.00%
2022/09/22	60	12.78	11	12.75	12.80	49	40,238	0.12%
2022/09/21	2	13.00	10	12.95	13.00	-8	40,178	-0.02%
2022/09/20	2	13.00	0.3	13.10	13.10	1.7	40,194	0.00%
2022/09/19	50	13.00	0	0.00	12.95	50	40,364	0.12%
2022/09/16	30	13.07	1	13.10	13.10	29	40,380	0.07%
2022/09/15	10	13.22	7	13.23	13.15	3	40,371	0.01%
2022/09/14	23	13.10	6	13.10	13.10	17	40,646	0.04%
2022/09/13	10	13.41	5	13.38	13.40	5	41,148	0.01%
2022/09/12	23	13.11	42.1	13.31	13.35	-19.1	42,125	-0.05%
2022/09/08	5	13.05	18	13.04	13.05	-13	42,931	-0.03%
2022/09/07	12	12.89	4	12.85	12.85	8	43,472	0.02%
2022/09/06	78	13.08	10	13.20	13.15	68	43,131	0.16%
2022/09/05	50	13.06	5	13.15	13.10	45	43,196	0.10%
2022/09/02	5.1	13.26	7	13.20	13.15	-1.9	43,369	0.00%
2022/09/01	16	13.21	5	13.26	13.30	11	43,288	0.03%
2022/08/31	0	0.00	8	13.30	13.40	-8	43,083	-0.02%
2022/08/30	34	13.33	0.2	13.45	13.35	33.8	42,942	0.08%
2022/08/29	13	13.39	1	13.40	13.35	12	42,862	0.03%
2022/08/26	3	13.75	1.3	13.75	13.75	1.7	42,686	0.00%
2022/08/25	6	13.60	0	0.00	13.65	6	42,924	0.01%
2022/08/24	17	13.50	0	0.00	13.55	17	43,184	0.04%
2022/08/23	21.9	13.62	25	13.56	13.55	-3.1	44,962	-0.01%
2022/08/22	9	13.78	5	13.76	13.80	4	45,880	0.01%
2022/08/19	5	13.84	1	13.85	13.90	4	46,495	0.01%
2022/08/18	6.5	13.90	10	13.90	13.85	-3.5	47,213	-0.01%
2022/08/17	10	13.95	5	13.98	14.00	5	48,740	0.01%
2022/08/16	6	13.87	5	13.85	13.90	1	49,597	0.00%
2022/08/15	6.5	13.94	2.5	13.91	13.90	4	50,188	0.01%
2022/08/12	7	13.88	46	13.89	13.90	-39	50,247	-0.08%
2022/08/11	40	13.93	12	13.93	13.90	28	50,440	0.06%
2022/08/10	16.5	13.56	58	13.60	13.55	-41.5	50,223	-0.08%
2022/08/09	2.1	13.45	5	13.50	13.40	-2.9	50,048	-0.01%
2022/08/08	20	13.30	0	13.40	13.35	20	50,538	0.04%
2022/08/05	12	13.14	137.7	13.24	13.35	-125.7	50,824	-0.25%	大賣/鉅額交易
2022/08/04	1.4	12.78	1	12.80	12.85	0.4	51,344	0.00%
2022/08/03	5	12.76	1	12.75	12.85	4	51,628	0.01%
2022/08/02	0	0.00	41	12.90	12.90	-41	52,319	-0.08%
2022/08/01	0	0.00	4	13.03	13.05	-4	53,286	-0.01%
2022/07/29	1	12.95	31.5	13.00	12.90	-30.5	53,744	-0.06%
2022/07/28	70	12.92	0	0.00	12.95	70	53,825	0.13%
2022/07/27	33	12.89	0	0.00	12.85	33	53,828	0.06%
2022/07/26	9	12.93	18	12.93	12.95	-9	54,020	-0.02%
2022/07/25	2	12.85	296	12.85	12.85	-294	54,429	-0.54%	大賣/鉅額交易
2022/07/22	10	12.72	0	0.00	12.75	10	54,861	0.02%
2022/07/21	32	12.58	91	12.62	12.65	-59	55,525	-0.11%
2022/07/20	43	12.82	15	13.00	12.75	28	55,493	0.05%
2022/07/19	19	12.76	34	12.76	12.80	-15	55,479	-0.03%
2022/07/18	30	12.63	15	12.67	12.70	15	55,457	0.03%
2022/07/15	45	12.59	0	0.00	12.50	45	55,469	0.08%
2022/07/14	2	12.75	0	0.00	12.75	2	55,745	0.00%
2022/07/13	9	12.70	17	12.69	12.80	-8	55,895	-0.01%
2022/07/12	136.3	12.35	1.4	12.40	12.30	134.9	56,245	0.24%	大買/鉅額交易
2022/07/11	38.1	12.84	0	0.00	12.80	38.1	56,183	0.07%
2022/07/08	8	13.00	2	12.95	12.90	6	56,933	0.01%
2022/07/07	32.6	12.88	51	12.80	12.90	-18.4	56,884	-0.03%
2022/07/06	48	13.12	38	13.18	12.90	10	56,712	0.02%
2022/07/05	24	14.23	10	14.30	14.25	14	56,037	0.03%
2022/07/04	95	14.16	72	14.19	14.20	23	55,263	0.04%
2022/07/01	175	14.53	82	14.58	14.30	93	56,045	0.17%	大買/
2022/06/30	24	14.80	12	14.90	14.70	12	56,326	0.02%
2022/06/29	26	15.19	0	0.00	15.20	26	55,861	0.05%
2022/06/28	21	15.25	3.1	15.24	15.30	17.9	57,279	0.03%
2022/06/27	15.7	15.30	5	15.39	15.25	10.7	57,834	0.02%
2022/06/24	12	15.14	5	15.25	15.25	7	57,680	0.01%
2022/06/23	22.5	15.02	38	14.97	15.10	-15.5	58,066	-0.03%
2022/06/22	34	15.18	8.1	15.25	15.10	25.9	58,007	0.04%
2022/06/21	4	15.30	32	15.27	15.30	-28	57,943	-0.05%
2022/06/20	29	14.95	8	14.92	14.70	21	57,917	0.04%
2022/06/17	30.2	15.01	5.1	15.20	15.15	25.1	57,370	0.04%
2022/06/16	13	15.37	5	15.25	15.25	8	57,547	0.01%
2022/06/15	48.1	15.50	12	15.51	15.50	36.1	60,394	0.06%
2022/06/14	4.5	15.41	2	15.35	15.55	2.5	61,948	0.00%
2022/06/13	7	15.40	15	15.38	15.50	-8	62,344	-0.01%
2022/06/10	13	15.85	21	15.83	15.85	-8	62,582	-0.01%
2022/06/09	49	16.04	17	15.97	16.00	32	62,879	0.05%
2022/06/08	15	16.00	1	16.00	16.00	14	63,200	0.02%
2022/06/07	22	15.95	1	15.90	15.90	21	64,557	0.03%
2022/06/06	10	16.03	51	15.85	16.05	-41	65,053	-0.06%
2022/06/02	53	15.85	0	0.00	15.80	53	66,395	0.08%
2022/06/01	25	16.05	3	16.00	15.95	22	69,532	0.03%
2022/05/31	3	15.90	5	16.08	16.20	-2	71,755	0.00%
2022/05/30	13	16.08	16	15.97	16.15	-3	70,440	0.00%
2022/05/27	29	15.34	28	15.39	15.50	1	71,191	0.00%
2022/05/26	4	15.23	8	15.33	15.15	-4	71,903	-0.01%
2022/05/25	51.6	15.23	16	15.16	15.20	35.6	72,657	0.05%
2022/05/24	45	15.71	5	15.68	15.60	40	73,540	0.05%
2022/05/23	61	15.67	6	15.83	15.90	55	72,906	0.08%
2022/05/20	1	16.00	19.5	15.93	15.90	-18.5	73,902	-0.03%
2022/05/19	13	15.83	24	15.81	15.80	-11	74,219	-0.01%
2022/05/18	44	16.18	7	16.29	16.35	37	74,585	0.05%
2022/05/17	0.5	15.95	1	16.00	15.85	-0.5	74,977	0.00%
2022/05/16	146	15.84	112	15.88	15.85	34	75,317	0.05%	大買/大賣/
2022/05/13	30.8	15.96	22	16.03	16.00	8.8	75,827	0.01%
2022/05/12	17.9	16.04	99	16.03	15.85	-81.1	76,243	-0.11%
2022/05/11	20	16.52	2	16.55	16.40	18	75,317	0.02%
2022/05/10	62	16.62	100	16.50	16.70	-38	75,489	-0.05%
2022/05/09	40	16.94	49	16.99	16.85	-9	75,350	-0.01%
2022/05/06	15	17.34	76	17.33	17.45	-61	75,578	-0.08%
2022/05/05	13	17.75	8	17.68	17.65	5	77,448	0.01%
2022/05/04	2	17.65	0	0.00	17.70	2	77,747	0.00%
2022/05/03	9	17.69	15.1	17.65	17.70	-6.1	78,503	-0.01%
2022/04/29	2.7	17.97	16	18.04	17.95	-13.3	79,946	-0.02%
2022/04/28	17	17.75	28	17.66	17.90	-11	81,077	-0.01%
2022/04/27	143	17.80	13	17.79	17.80	130	82,023	0.16%	大買/鉅額交易
2022/04/26	42	18.22	7	18.20	18.20	35	82,580	0.04%
2022/04/25	30	18.16	8	18.20	18.15	22	83,009	0.03%
2022/04/22	34	18.23	32	18.57	18.60	2	84,359	0.00%
2022/04/21	18	18.47	2	18.53	18.40	16	87,723	0.02%
2022/04/20	16	18.52	41	18.55	18.75	-25	89,730	-0.03%
2022/04/19	36	18.51	2	18.65	18.50	34	92,335	0.04%
2022/04/18	78	18.59	16	18.52	18.50	62	96,008	0.06%
2022/04/15	27	19.00	9	18.90	19.00	18	95,286	0.02%
2022/04/14	46	19.32	43	19.27	19.20	3	95,330	0.00%
2022/04/13	7	19.62	9	19.63	19.65	-2	94,847	0.00%
2022/04/12	2	19.58	0	0.00	19.55	2	95,107	0.00%
2022/04/11	108.3	19.95	25	19.84	19.75	83.3	94,877	0.09%	大買/
2022/04/08	17.2	19.69	47	19.65	19.80	-29.8	95,305	-0.03%
2022/04/07	45.2	19.56	40	19.77	19.30	5.2	96,001	0.01%
2022/04/06	78.5	19.45	119	19.61	19.70	-40.5	95,900	-0.04%	大賣/
2022/04/01	8.5	19.25	10	19.23	19.30	-1.5	95,306	0.00%
2022/03/31	38	19.31	74	19.35	19.20	-36	94,938	-0.04%
2022/03/30	2.3	19.07	10	19.06	19.05	-7.7	94,025	-0.01%
2022/03/29	3	18.92	7	18.90	18.95	-4	94,476	0.00%
2022/03/28	40	18.60	62	18.73	18.95	-22	95,706	-0.02%
2022/03/25	30	18.80	20	18.80	18.75	10	96,220	0.01%
2022/03/24	20.5	18.98	19	18.88	19.00	1.5	97,646	0.00%
2022/03/23	52	18.97	23	19.00	19.00	29	100,697	0.03%
2022/03/22	8.1	18.66	2	18.68	18.75	6.1	100,951	0.01%
2022/03/21	22.5	18.84	34	18.84	18.80	-11.5	100,950	-0.01%
2022/03/18	24.7	18.87	20	18.98	19.05	4.7	100,367	0.00%
2022/03/17	30	18.54	227	18.53	18.65	-197	97,396	-0.20%	大賣/鉅額交易
2022/03/16	10.5	17.91	3	17.85	17.85	7.5	96,195	0.01%
2022/03/15	40	17.56	82	17.61	17.80	-42	95,878	-0.04%
2022/03/14	16	17.52	71	17.46	17.55	-55	95,870	-0.06%
2022/03/11	72	17.46	23	17.53	17.50	49	96,277	0.05%
2022/03/10	159	17.72	42	17.63	17.70	117	96,520	0.12%	大買/鉅額交易
2022/03/09	190.2	17.05	2	17.00	17.05	188.2	95,926	0.20%	大買/鉅額交易
2022/03/08	74	16.92	112	16.85	16.95	-38	95,709	-0.04%	大賣/
2022/03/07	237	17.01	332.2	16.98	17.05	-95.2	94,838	-0.10%	大買/大賣/
2022/03/04	122	17.97	160	17.98	17.90	-38	92,986	-0.04%	大買/大賣/
2022/03/03	44	18.47	29	18.42	18.45	15	91,649	0.02%
2022/03/02	303	18.35	121	18.37	18.40	182	92,395	0.20%	大買/大賣/鉅額交易
2022/03/01	16.5	18.77	37	18.74	18.75	-20.5	91,081	-0.02%
2022/02/25	7	18.71	69	18.91	18.95	-62	90,730	-0.07%
2022/02/24	40	19.00	53	18.81	18.85	-13	90,257	-0.01%
2022/02/23	1	19.35	0	0.00	19.35	1	88,904	0.00%
2022/02/22	52	19.30	72	19.24	19.40	-20	90,191	-0.02%
2022/02/21	2	19.55	1	19.55	19.60	1	91,665	0.00%
2022/02/18	14	19.52	36	19.53	19.50	-22	96,169	-0.02%
2022/02/17	6	19.47	5	19.35	19.35	1	96,496	0.00%
2022/02/16	22	19.35	19.1	19.33	19.30	3	97,777	0.00%
2022/02/15	190	19.38	3	19.60	19.15	187	100,508	0.19%	大買/鉅額交易
2022/02/14	62	19.19	2	19.15	19.20	60	100,398	0.06%
2022/02/11	10	19.26	32	19.20	19.30	-22	99,506	-0.02%
2022/02/10	15	19.14	16	19.13	19.30	-1	99,021	0.00%
2022/02/09	43	19.31	30	19.31	19.30	13	98,611	0.01%
2022/02/08	17	19.16	36.4	19.21	19.25	-19.4	98,050	-0.02%
2022/02/07	47	18.84	39.8	18.76	19.10	7.2	96,860	0.01%
2022/01/26	70	18.24	36	18.20	18.20	34	94,430	0.04%
2022/01/25	29	18.17	10	18.05	18.20	19	93,985	0.02%
2022/01/24	54	18.06	52	18.15	18.45	2	93,199	0.00%
2022/01/21	44.8	18.43	10	18.35	18.40	34.8	91,776	0.04%
2022/01/20	48	18.59	128	18.61	18.75	-80	90,155	-0.09%	大賣/
2022/01/19	58.1	18.91	30.4	18.92	18.85	27.7	88,874	0.03%
2022/01/18	124	18.88	22.2	19.01	19.10	101.8	87,706	0.12%	大買/鉅額交易
2022/01/17	44	19.04	156.4	18.92	18.90	-112.4	86,585	-0.13%	大賣/鉅額交易
2022/01/14	112.1	18.83	142	18.93	18.85	-29.9	84,692	-0.04%	大買/大賣/
2022/01/13	138	18.60	152.1	18.54	18.65	-14.1	81,356	-0.02%	大買/大賣/
2022/01/12	64.8	18.36	9	18.28	18.45	55.8	79,413	0.07%
2022/01/11	119	17.77	257	17.90	18.25	-138	76,726	-0.18%	大買/大賣/鉅額交易
2022/01/10	28	17.25	0	17.30	17.35	28	73,683	0.04%
2022/01/07	22	17.30	9.6	17.28	17.30	12.4	73,695	0.02%
2022/01/06	14	17.24	62	17.22	17.25	-48	73,345	-0.07%
2022/01/05	67	17.29	11	17.20	17.20	56	73,189	0.08%
2022/01/04	31	17.05	24	17.10	17.10	7	73,110	0.01%
2022/01/03	113	17.14	82	17.17	17.15	31	72,981	0.04%	大買/
2021/12/30	33.3	17.53	8	17.50	17.50	25.3	71,626	0.04%
2021/12/29	90	17.54	253	17.36	17.60	-163	70,492	-0.23%	大賣/鉅額交易
2021/12/28	173	16.96	79.3	17.00	17.10	93.7	69,355	0.14%	大買/
2021/12/27	11	16.90	45	16.91	16.90	-34	68,922	-0.05%
2021/12/24	13	16.87	24	16.87	16.85	-11	69,645	-0.02%
2021/12/23	18	16.61	2	16.65	16.70	16	69,265	0.02%
2021/12/22	33	16.55	0	0.00	16.65	33	68,755	0.05%
2021/12/21	56	16.58	10	16.65	16.60	46	67,626	0.07%
2021/12/20	29	16.64	17	16.74	16.55	12	67,018	0.02%
2021/12/17	53	16.87	33	16.83	16.85	20	65,735	0.03%
2021/12/16	44	16.50	1	16.45	16.50	43	62,859	0.07%
2021/12/15	11	16.56	6	16.56	16.55	5	63,353	0.01%
2021/12/14	22	16.52	33	16.50	16.60	-11	64,095	-0.02%
2021/12/13	40	16.66	1	16.60	16.65	39	65,341	0.06%
2021/12/10	43.3	16.68	1	16.75	16.60	42.3	65,336	0.06%
2021/12/09	8	16.56	2	16.60	16.65	6	66,257	0.01%
2021/12/08	11	16.60	16	16.58	16.50	-5	66,982	-0.01%
2021/12/07	28	16.46	52	16.51	16.70	-24	66,222	-0.04%
2021/12/06	37	16.49	32	16.43	16.45	5	65,707	0.01%
2021/12/03	17	16.37	11	16.40	16.35	6	65,448	0.01%
2021/12/02	11	16.10	13	16.14	16.15	-2	65,049	0.00%
2021/12/01	18	16.15	1	16.20	16.25	17	64,906	0.03%
2021/11/30	101.1	16.22	4	16.08	16.40	97.1	64,479	0.15%	大買/
2021/11/29	52	16.04	65	16.01	16.20	-13	64,003	-0.02%
2021/11/26	31	16.41	77	16.36	16.35	-46	63,263	-0.07%
2021/11/25	35	16.78	43.3	16.64	16.80	-8.3	62,823	-0.01%
2021/11/24	59	16.94	53	16.95	16.80	6	63,421	0.01%
2021/11/23	12	16.75	26	16.83	16.80	-14	62,961	-0.02%
2021/11/22	83.7	16.68	12.8	16.69	16.70	70.9	62,204	0.11%
2021/11/19	63.1	16.77	79	16.88	16.85	-16	61,861	-0.03%
2021/11/18	159.2	17.13	197	17.27	17.10	-37.8	60,633	-0.06%	大買/大賣/
2021/11/17	237.1	16.80	128	16.74	16.95	109	58,267	0.19%	大買/大賣/鉅額交易
2021/11/16	10.3	15.44	10.1	15.40	15.65	0.2	54,411	0.00%
2021/11/15	47	15.63	43	15.70	15.60	4	54,942	0.01%
2021/11/12	87	15.02	338.9	14.94	15.30	-251.9	53,620	-0.47%	大賣/鉅額交易
2021/11/11	40.9	14.46	29	14.54	14.50	11.9	51,294	0.02%
2021/11/10	1	14.30	6	14.28	14.35	-5	53,352	-0.01%
2021/11/09	10	14.30	7	14.28	14.30	3	56,846	0.01%
2021/11/08	4	14.28	36	14.25	14.30	-32	57,001	-0.06%
2021/11/05	13	14.20	123	14.15	14.15	-110	58,065	-0.19%	大賣/鉅額交易
2021/11/04	32	14.18	2	14.20	14.15	30	59,407	0.05%
2021/11/03	10	14.15	2	14.10	14.15	8	60,455	0.01%
2021/11/02	13	14.10	1	14.10	14.15	12	61,236	0.02%
2021/11/01	1	14.15	0	0.00	14.10	1	61,653	0.00%
2021/10/29	36	14.20	20	14.21	14.20	16	61,686	0.03%
2021/10/28	2.5	14.34	17	14.29	14.35	-14.5	61,681	-0.02%
2021/10/27	196	14.30	17	14.30	14.30	179	61,901	0.29%	大買/鉅額交易
2021/10/26	8	14.24	15	14.26	14.30	-7	62,189	-0.01%
2021/10/25	238	14.20	10	14.15	14.15	228	62,115	0.37%	大買/鉅額交易
2021/10/22	0	0.00	2	14.15	14.15	-2	63,530	0.00%
2021/10/21	70	14.10	2	14.15	14.15	68	64,559	0.11%
2021/10/20	2	14.18	3	14.20	14.15	-1	64,956	0.00%
2021/10/19	16	14.24	0	0.00	14.25	16	65,046	0.02%
2021/10/18	20	14.20	0	0.00	14.20	20	65,164	0.03%
2021/10/15	7	14.09	31	14.09	14.10	-24	65,357	-0.04%
2021/10/14	37	14.03	27.5	14.00	14.00	9.5	66,634	0.01%
2021/10/13	37	14.18	2	14.20	14.10	35	68,350	0.05%
2021/10/12	0	0.00	2	14.15	14.20	-2	70,419	0.00%
2021/10/08	3	14.20	2	14.10	14.15	1	70,965	0.00%
2021/10/07	0	0.00	20	14.15	14.10	-20	71,561	-0.03%
2021/10/06	17	13.96	1	14.00	14.00	16	72,631	0.02%
2021/10/05	26	13.93	226	13.91	13.95	-200	73,764	-0.27%	大賣/鉅額交易
2021/10/04	17	13.97	13.8	13.94	13.90	3.2	74,530	0.00%
2021/10/01	231	13.95	15	13.99	14.00	216	76,499	0.28%	大買/鉅額交易
2021/09/30	3	14.07	5.2	14.07	14.20	-2.2	76,853	0.00%
2021/09/29	36	14.04	49	14.06	14.05	-13	77,139	-0.02%
2021/09/28	23	14.15	8	14.12	14.20	15	77,236	0.02%
2021/09/27	20	14.18	6	14.14	14.20	14	77,492	0.02%
2021/09/24	59	14.07	24	14.14	14.10	35	77,668	0.05%
2021/09/23	42	14.13	1	14.20	14.10	41	77,779	0.05%
2021/09/22	114	13.93	47	13.96	14.10	67	78,426	0.09%	大買/
2021/09/17	85	14.34	5.1	14.50	14.25	79.9	78,310	0.10%
2021/09/16	72	14.56	19	14.54	14.50	53	77,892	0.07%
2021/09/15	28	14.26	15	14.32	14.35	13	76,980	0.02%
2021/09/14	32	14.26	88	14.21	14.30	-56	78,401	-0.07%
2021/09/13	74	14.09	32.2	14.13	14.10	41.8	80,629	0.05%
2021/09/10	12	13.85	21	13.84	13.90	-9	80,610	-0.01%
2021/09/09	6	13.76	38	13.75	13.80	-32	81,822	-0.04%
2021/09/08	31	13.70	30	13.80	13.75	1	81,808	0.00%
2021/09/07	7	13.76	14	13.80	13.85	-7	81,940	-0.01%
2021/09/06	21	13.85	0	0.00	13.80	21	81,919	0.03%
2021/09/03	0	0.00	10	13.85	13.95	-10	81,961	-0.01%
2021/09/02	48	13.80	55	13.88	13.75	-7	82,377	-0.01%
2021/09/01	31	14.05	13	14.10	14.10	18	81,731	0.02%
2021/08/31	20	13.95	29	14.15	14.20	-9	81,436	-0.01%
2021/08/30	49	13.99	75	14.15	14.20	-26	81,177	-0.03%
2021/08/27	20	13.78	11	13.78	13.80	9	80,857	0.01%
2021/08/26	17	13.55	2.4	13.65	13.65	14.6	80,751	0.02%
2021/08/25	3	13.60	23	13.56	13.65	-20	81,508	-0.02%
2021/08/24	20	13.35	10	13.30	13.40	10	81,434	0.01%
2021/08/23	34	13.22	25	13.24	13.35	9	82,123	0.01%
2021/08/20	79	13.04	36	13.12	13.15	43	82,382	0.05%
2021/08/19	127	13.40	82	13.33	13.20	45	82,509	0.05%	大買/
2021/08/18	44	13.55	45	13.50	13.60	-1	81,570	0.00%
2021/08/17	62	13.54	0	0.00	13.65	62	81,339	0.08%
2021/08/16	54	13.84	5	13.75	13.70	49	80,832	0.06%
2021/08/13	62	14.41	87.6	14.33	14.30	-25.6	78,735	-0.03%
2021/08/12	24	13.88	13	13.90	13.85	11	76,171	0.01%
2021/08/11	23	13.83	18	13.92	13.90	5	77,421	0.01%
2021/08/10	141	13.81	35	13.80	13.85	106	79,013	0.13%	大買/鉅額交易
2021/08/09	32	14.15	66.2	14.20	14.15	-34.2	81,499	-0.04%
2021/08/06	6	14.22	2	14.25	14.25	4	82,427	0.00%
2021/08/05	1	14.20	10	14.28	14.25	-9	84,791	-0.01%
2021/08/04	9	14.21	18	14.23	14.25	-9	90,808	-0.01%
2021/08/03	24	14.13	26	14.12	14.20	-2	95,849	0.00%
2021/08/02	14	14.06	14	14.16	14.20	0	98,894	0.00%
2021/07/30	2	14.05	104	14.15	14.10	-102	99,430	-0.10%	大賣/鉅額交易
2021/07/29	59	13.99	15	14.09	14.10	44	100,379	0.04%
2021/07/28	25	13.67	325	13.69	13.85	-300	102,409	-0.29%	大賣/鉅額交易
2021/07/27	253	14.08	15	14.10	13.95	238	106,150	0.22%	大買/鉅額交易
2021/07/26	50	14.42	49	14.48	14.25	1	107,347	0.00%
2021/07/23	42	14.39	83	14.40	14.40	-41	109,081	-0.04%
2021/07/22	21	14.19	46	14.20	14.20	-25	111,678	-0.02%
2021/07/21	164	14.17	37	14.11	14.10	127	114,878	0.11%	大買/鉅額交易
2021/07/20	116	14.14	228	14.12	14.15	-112	120,639	-0.09%	大買/大賣/鉅額交易
2021/07/19	129	14.51	17	14.69	14.45	112	121,839	0.09%	大買/鉅額交易
2021/07/16	65	14.38	101	14.59	14.70	-36	123,822	-0.03%	大賣/
2021/07/15	76	14.15	273	14.13	14.20	-197	122,551	-0.16%	大賣/鉅額交易
2021/07/14	11	13.93	22	13.95	13.95	-11	122,986	-0.01%
2021/07/13	81	14.14	61	13.82	13.80	20	124,648	0.02%
2021/07/12	65	14.13	88	14.01	13.95	-23	124,581	-0.02%
2021/07/09	98	13.74	26	13.76	13.70	72	124,502	0.06%
2021/07/08	71	13.89	101	13.86	13.95	-30	124,941	-0.02%
2021/07/07	13	13.44	33	13.45	13.50	-20	124,426	-0.02%
2021/07/06	34	13.26	1	13.35	13.30	33	126,833	0.03%
2021/07/05	24	13.24	13	13.26	13.25	11	126,659	0.01%
2021/07/02	65	13.09	32	13.14	13.15	33	126,296	0.03%
2021/07/01	12	13.06	8	13.13	13.05	4	126,328	0.00%
2021/06/30	110	13.10	11	13.14	13.15	99	126,167	0.08%	大買/
2021/06/29	37	12.97	7	13.01	13.00	30	126,127	0.02%
2021/06/28	84	13.19	120	13.17	13.20	-36	125,824	-0.03%	大賣/
2021/06/25	25	12.94	27	12.93	12.95	-2	125,374	0.00%
2021/06/24	28	12.88	2	12.80	12.80	26	125,396	0.02%
2021/06/23	30	12.88	51	12.90	12.85	-21	126,305	-0.02%
2021/06/22	22	12.70	160	12.75	12.65	-138	126,230	-0.11%	大賣/鉅額交易
2021/06/21	45	12.25	307	12.17	12.15	-262	123,178	-0.21%	大賣/鉅額交易
2021/06/18	26	12.27	0.1	12.40	12.25	25.9	122,899	0.02%
2021/06/17	300	12.40	22	12.35	12.45	278	122,509	0.23%	大買/鉅額交易
2021/06/16	1	12.30	3	12.30	12.35	-2	124,544	0.00%
2021/06/15	38	12.39	8	12.37	12.40	30	124,700	0.02%
2021/06/11	112	12.45	26	12.49	12.50	86	124,890	0.07%	大買/
2021/06/10	1.2	12.41	0	0.00	12.45	1.2	125,395	0.00%
2021/06/09	44	12.43	12	12.41	12.45	32	126,284	0.03%
2021/06/08	3	12.53	25	12.54	12.55	-22	126,469	-0.02%
2021/06/07	63	12.43	63.6	12.51	12.50	-0.6	128,135	0.00%
2021/06/04	26	12.53	14	12.57	12.65	12	128,650	0.01%
2021/06/03	1	12.70	100	12.70	12.70	-99	129,597	-0.08%
2021/06/02	47	12.72	44	12.81	12.75	3	130,004	0.00%
2021/06/01	5	12.57	12	12.49	12.60	-7	129,273	-0.01%
2021/05/31	56	12.47	2,277.1	12.26	12.45	-2,221.1	129,332	-1.72%	大賣/鉅額交易
2021/05/28	150	12.23	1,009	12.20	12.30	-859	128,901	-0.67%	大買/大賣/鉅額交易
2021/05/27	42	12.05	0.1	12.10	12.10	41.9	128,298	0.03%
2021/05/26	11	12.20	78	12.17	12.20	-67	128,177	-0.05%
2021/05/25	9	12.11	9	12.12	12.10	0	128,520	0.00%
2021/05/24	17.1	12.00	0	12.05	12.05	17.1	128,334	0.01%
2021/05/21	10	12.05	33	11.99	12.05	-23	128,303	-0.02%
2021/05/20	22	11.79	6	11.80	11.85	16	127,584	0.01%
2021/05/19	50	11.93	215.3	11.90	11.95	-165.3	126,812	-0.13%	大賣/鉅額交易
2021/05/18	71	11.93	144	12.00	12.10	-73	125,810	-0.06%	大賣/
2021/05/17	361	11.28	155	11.56	11.20	206	123,704	0.17%	大買/大賣/鉅額交易
2021/05/14	60	12.16	70	12.15	12.10	-10	119,729	-0.01%
2021/05/13	147	12.13	163	12.10	12.10	-16	117,481	-0.01%	大買/大賣/
2021/05/12	195	12.67	532	12.30	12.40	-337	114,416	-0.29%	大買/大賣/鉅額交易
2021/05/11	130	13.32	10	13.47	13.00	120	108,102	0.11%	大買/鉅額交易
2021/05/10	10	13.40	435	13.34	13.35	-425	102,931	-0.41%	大賣/鉅額交易
2021/05/07	15	12.72	10	12.70	12.85	5	100,112	0.00%
2021/05/06	66	12.77	93.4	12.66	12.75	-27.4	99,754	-0.03%
2021/05/05	118.1	12.65	30	12.65	12.60	88.1	98,452	0.09%	大買/
2021/05/04	105.7	12.54	115	12.34	12.35	-9.3	96,151	-0.01%	大買/大賣/
2021/05/03	96	13.03	329.7	13.28	13.00	-233.7	91,250	-0.26%	大賣/鉅額交易
2021/04/29	81	13.09	218	13.01	13.05	-137	89,321	-0.15%	大賣/鉅額交易
2021/04/28	65	13.25	123.3	13.13	13.15	-58.3	86,923	-0.07%	大賣/
2021/04/27	148	13.37	187.2	13.27	13.45	-39.2	84,339	-0.05%	大買/大賣/
2021/04/26	447	13.22	533	13.26	13.50	-86	80,862	-0.11%	大買/大賣/
2021/04/23	311	12.10	77	12.19	12.30	234	74,293	0.31%	大買/鉅額交易
2021/04/22	18	11.96	502	12.05	11.85	-484	72,104	-0.67%	大賣/鉅額交易
2021/04/21	85	11.65	60.2	11.74	11.75	24.8	68,469	0.04%
2021/04/20	19	11.88	111.5	11.75	11.80	-92.5	68,119	-0.14%	大賣/
2021/04/19	81.8	11.56	93	11.63	11.80	-11.2	67,727	-0.02%
2021/04/16	71.6	11.25	0.9	11.25	11.25	70.7	67,623	0.10%
2021/04/15	136.2	11.21	23	11.17	11.25	113.2	67,182	0.17%	大買/鉅額交易
2021/04/14	35.8	11.07	68.5	11.06	11.05	-32.7	66,270	-0.05%
2021/04/13	56	11.15	70.3	11.12	11.05	-14.3	65,355	-0.02%
2021/04/12	101	11.01	137.9	11.04	11.15	-36.9	63,818	-0.06%	大買/大賣/
2021/04/09	11	10.35	2	10.35	10.40	9	60,551	0.01%
2021/04/08	6.5	10.40	25.1	10.41	10.40	-18.6	60,532	-0.03%
2021/04/07	2	10.40	142.5	10.40	10.45	-140.5	61,313	-0.23%	大賣/鉅額交易
2021/04/06	32.1	10.50	1	10.50	10.45	31.1	61,136	0.05%
2021/04/01	26	10.51	0	0.00	10.50	26	60,829	0.04%
2021/03/31	21	10.45	42	10.46	10.50	-21	60,761	-0.03%
2021/03/30	8	10.39	175	10.38	10.40	-167	61,195	-0.27%	大賣/鉅額交易
2021/03/29	152	10.45	125	10.44	10.50	27	61,482	0.04%	大買/大賣/
2021/03/26	91	10.57	52	10.52	10.50	39	62,181	0.06%
2021/03/25	58	10.38	46	10.38	10.50	12	62,038	0.02%
2021/03/24	31	10.22	6.1	10.16	10.20	24.9	62,349	0.04%
2021/03/23	5.4	10.25	22	10.23	10.20	-16.6	62,367	-0.03%
2021/03/22	0	0.00	18	10.15	10.15	-18	62,486	-0.03%
2021/03/19	69	10.04	39	10.09	10.00	30	62,256	0.05%
2021/03/18	31	10.00	21	9.99	10.00	10	60,575	0.02%
2021/03/17	21	10.00	3	10.03	10.05	18	60,896	0.03%
2021/03/16	77	10.11	7	10.10	10.10	70	60,755	0.12%
2021/03/15	69	9.98	211.1	10.00	10.10	-142.1	60,452	-0.24%	大賣/鉅額交易
2021/03/12	48	9.84	18	9.83	9.87	30	59,766	0.05%
2021/03/11	298	9.85	70.2	9.87	9.83	227.8	60,524	0.38%	大買/鉅額交易
2021/03/10	1,084	9.80	18.6	9.78	9.80	1,065.4	59,580	1.79%	大買/鉅額交易
2021/03/09	21	9.60	20	9.65	9.70	1	58,773	0.00%
2021/03/08	2	9.51	33	9.55	9.46	-31	57,704	-0.05%
2021/03/05	4	9.40	8	9.38	9.44	-4	57,289	-0.01%
2021/03/04	0	0.00	10	9.46	9.45	-10	58,862	-0.02%
2021/03/03	0	0.00	18.8	9.35	9.42	-18.8	58,451	-0.03%
2021/03/02	13	9.31	1	9.32	9.28	12	57,903	0.02%
2021/02/26	34	9.34	0	0.00	9.30	34	57,908	0.06%
2021/02/25	37	9.50	83	9.43	9.55	-46	56,837	-0.08%
2021/02/24	1	9.32	32	9.35	9.31	-31	55,825	-0.06%
2021/02/23	5	9.23	1	9.28	9.29	4	55,424	0.01%
2021/02/22	18	9.22	3	9.22	9.20	15	54,947	0.03%
2021/02/19	37	9.17	0	0.00	9.20	37	54,816	0.07%
2021/02/18	30	9.26	11	9.26	9.25	19	54,667	0.03%
2021/02/17	52	9.19	12	9.22	9.19	40	54,240	0.07%
2021/02/04	0	0.00	39	9.03	9.03	-39	53,389	-0.07%
2021/02/03	20	8.98	0	0.00	9.05	20	53,773	0.04%
2021/02/02	18.9	9.00	3	8.99	8.95	15.9	53,969	0.03%
2021/02/01	5	8.93	17	8.94	8.93	-12	53,717	-0.02%
2021/01/29	8	8.98	4	8.99	8.92	4	53,647	0.01%
2021/01/28	126	8.95	26	8.98	8.94	100	53,137	0.19%	大買/
2021/01/27	125	9.04	46.1	9.03	9.01	78.9	52,475	0.15%	大買/
2021/01/26	22	9.07	75.1	9.05	9.04	-53.1	52,234	-0.10%
2021/01/25	8.1	9.03	10	9.10	9.08	-2	51,945	0.00%
2021/01/22	13	9.05	0	0.00	9.04	13	51,816	0.03%
2021/01/21	29	9.15	0	0.00	9.06	29	51,422	0.06%
2021/01/20	62.3	9.16	0	0.00	9.06	62.3	51,121	0.12%
2021/01/19	17.7	9.26	2	9.32	9.31	15.7	50,347	0.03%
2021/01/18	21	9.16	90	9.18	9.25	-69	50,015	-0.14%
2021/01/15	18	9.30	7	9.32	9.28	11	49,517	0.02%
2021/01/14	72	9.44	9	9.45	9.46	63	49,113	0.13%
2021/01/13	45	9.54	13	9.52	9.51	32	48,581	0.07%
2021/01/12	81	9.57	0	0.00	9.47	81	47,754	0.17%
2021/01/11	187	9.69	265	9.73	9.71	-78	46,504	-0.17%	大買/大賣/
2021/01/08	10	9.37	254	9.37	9.41	-244	44,014	-0.55%	大賣/鉅額交易
2021/01/07	165	9.30	15	9.35	9.29	150	43,079	0.35%	大買/鉅額交易
2021/01/06	24	9.27	124	9.31	9.28	-100	42,418	-0.24%	大賣/
2021/01/05	0	0.00	30	9.22	9.24	-30	41,546	-0.07%
2021/01/04	83	9.23	25	9.23	9.24	58	41,129	0.14%
2020/12/31	45	9.32	2	9.42	9.30	43	40,631	0.11%
2020/12/30	47	9.33	32	9.34	9.38	15	39,974	0.04%
2020/12/29	25	9.20	0	0.00	9.18	25	38,800	0.06%
2020/12/28	11	9.17	0	0.00	9.17	11	38,423	0.03%
2020/12/24	10	9.18	52	9.18	9.22	-42	37,695	-0.11%
2020/12/23	6	9.04	8	9.04	9.19	-2	36,409	-0.01%
2020/12/22	1.5	9.10	6	9.12	9.05	-4.5	35,227	-0.01%
2020/12/21	0	0.00	15	9.08	9.11	-15	34,095	-0.04%
2020/12/18	3	9.11	50.4	9.19	9.04	-47.4	32,588	-0.15%
2020/12/17	49	9.11	76.3	9.12	9.15	-27.3	30,533	-0.09%
2020/12/16	60	9.11	1.1	9.08	9.10	58.9	29,857	0.20%
2020/12/15	18	8.97	90	9.00	8.94	-72	29,180	-0.25%
2020/12/14	30.9	9.05	3	9.06	9.06	27.9	28,503	0.10%
2020/12/11	29	9.03	22	9.07	9.07	7	27,831	0.03%
2020/12/10	1	8.91	12	8.94	8.96	-11	26,740	-0.04%
2020/12/09	24.2	8.88	25.5	8.89	8.90	-1.3	26,316	-0.01%
2020/12/08	36	9.00	53.3	9.02	8.95	-17.3	25,947	-0.07%
2020/12/07	11	9.14	6	9.12	9.13	5	25,171	0.02%
2020/12/04	1,020	8.99	42	8.98	9.00	978	23,819	4.11%	大買/鉅額交易
2020/12/03	12.2	8.90	18	8.93	8.92	-5.8	22,879	-0.03%
2020/12/02	75	8.84	12	8.83	8.93	63	22,440	0.28%
2020/12/01	120.3	8.85	2	8.85	8.88	118.3	21,754	0.54%	大買/鉅額交易
2020/11/30	90	8.84	60	8.92	8.92	30	21,563	0.14%
2020/11/27	9	8.71	1	8.73	8.74	8	19,732	0.04%
2020/11/26	20.1	8.67	15	8.68	8.71	5.1	19,422	0.03%
2020/11/25	0	0.00	8	8.73	8.68	-8	19,619	-0.04%
2020/11/24	25	8.67	0	0.00	8.69	25	19,222	0.13%
2020/11/23	0	0.00	25	8.63	8.68	-25	19,056	-0.13%
2020/11/19	3	8.70	10	8.69	8.69	-7	18,794	-0.04%
2020/11/16	15	8.65	0	8.64	8.68	15	18,839	0.08%
2020/11/13	5	8.62	0	0.00	8.64	5	18,914	0.03%
2020/11/12	1	8.67	5	8.68	8.69	-4	18,904	-0.02%
2020/11/11	5	8.77	6.1	8.77	8.79	-1.1	18,722	-0.01%
2020/11/10	0	0.00	9	8.68	8.67	-9	18,183	-0.05%
2020/11/09	30	8.60	3.3	8.62	8.62	26.7	17,793	0.15%
2020/11/06	2	8.51	5	8.55	8.58	-3	17,608	-0.02%
2020/11/05	6	8.54	9	8.57	8.52	-3	17,546	-0.02%
2020/11/04	2	8.53	50	8.52	8.49	-48	17,619	-0.27%
2020/11/03	0.3	8.51	3	8.51	8.53	-2.7	17,807	-0.01%
2020/11/02	4	8.37	0	0.00	8.46	4	17,998	0.02%
2020/10/30	5	8.37	0	0.00	8.38	5	18,094	0.03%
2020/10/29	20	8.41	0	0.00	8.44	20	17,946	0.11%
2020/10/28	4	8.50	3	8.49	8.50	1	17,975	0.01%
2020/10/26	3	8.52	30	8.52	8.53	-27	18,447	-0.15%
2020/10/21	11	8.50	81	8.53	8.50	-70	18,834	-0.37%
2020/10/20	16	8.47	0	0.00	8.49	16	19,061	0.08%
2020/10/15	1	8.42	0	0.00	8.42	1	19,745	0.01%
2020/10/14	0	0.00	0.2	8.49	8.47	-0.2	19,782	0.00%
2020/10/13	21	8.49	0	0.00	8.50	21	19,956	0.11%
2020/10/12	30	8.55	0	0.00	8.55	30	20,127	0.15%
2020/10/08	40	8.59	100	8.58	8.60	-60	20,342	-0.29%
2020/10/07	464	8.58	0	0.00	8.55	464	20,568	2.26%	大買/鉅額交易
2020/10/06	0	0.00	47	8.60	8.61	-47	20,790	-0.23%
2020/09/29	0	0.00	11	8.51	8.51	-11	21,984	-0.05%
2020/09/28	2	8.33	5.4	8.37	8.41	-3.4	22,689	-0.01%
2020/09/25	4	8.27	0	0.00	8.33	4	24,011	0.02%
2020/09/24	96	8.29	5	8.30	8.21	91	25,377	0.36%
2020/09/23	23	8.44	0	0.00	8.46	23	25,610	0.09%
2020/09/22	14	8.53	46	8.53	8.50	-32	26,012	-0.12%
2020/09/21	0	0.00	0	8.62	8.61	0	26,180	0.00%
2020/09/17	0	0.00	0.3	8.71	8.70	-0.3	26,146	0.00%
2020/09/16	0	0.00	1	8.74	8.74	-1	26,213	0.00%
2020/09/14	0	0.00	1	8.76	8.77	-1	26,778	0.00%
2020/09/11	7	8.73	0	0.00	8.77	7	26,860	0.03%
2020/09/10	0	0.00	23	8.67	8.70	-23	26,718	-0.09%
2020/09/07	0	0.00	4	8.64	8.62	-4	27,362	-0.01%
2020/09/04	0	0.00	20	8.56	8.58	-20	27,860	-0.07%
2020/09/02	17	8.58	0	0.00	8.57	17	27,849	0.06%
2020/09/01	0	0.00	6	8.60	8.60	-6	28,084	-0.02%
2020/08/31	120	8.61	10	8.65	8.54	110	28,148	0.39%	大買/鉅額交易
2020/08/27	1	8.56	15.8	8.59	8.57	-14.8	28,494	-0.05%
2020/08/26	0	0.00	5	8.56	8.58	-5	28,682	-0.02%
2020/08/25	11	8.60	11	8.58	8.58	0	29,029	0.00%
2020/08/24	11	8.53	12	8.54	8.53	-1	29,425	0.00%
2020/08/21	12	8.53	0	0.00	8.56	12	29,646	0.04%
2020/08/20	126	8.43	2	8.42	8.41	124	29,657	0.42%	大買/鉅額交易
2020/08/19	5	8.71	0	0.00	8.65	5	29,248	0.02%
2020/08/18	0	0.00	1	8.67	8.67	-1	29,074	0.00%
2020/08/17	5	8.69	0.1	8.70	8.70	4.9	29,196	0.02%
2020/08/14	2	8.64	0.1	8.66	8.66	1.9	29,191	0.01%
2020/08/13	0	0.00	77	8.69	8.68	-77	29,262	-0.26%
2020/08/12	4	8.66	10	8.69	8.68	-6	29,449	-0.02%
2020/08/11	1	8.70	0	0.00	8.68	1	29,567	0.00%
2020/08/10	0	0.00	2	8.71	8.72	-2	29,663	-0.01%
2020/08/07	151	8.68	0	0.00	8.66	151	29,659	0.51%	大買/鉅額交易
2020/08/06	0	0.00	1	8.69	8.71	-1	29,540	0.00%
2020/08/05	3	8.62	0	0.00	8.63	3	29,537	0.01%
2020/08/04	0	0.00	1	8.62	8.58	-1	29,689	0.00%
2020/08/03	12	8.54	0	0.00	8.53	12	29,707	0.04%
2020/07/31	1	8.64	1.9	8.66	8.64	-0.9	29,568	0.00%
2020/07/30	3	8.65	1	8.64	8.66	2	29,583	0.01%
2020/07/28	11	8.61	30.1	8.61	8.59	-19.1	29,815	-0.06%
2020/07/27	6	8.71	0	0.00	8.61	6	30,109	0.02%
2020/07/24	1	8.77	0	0.00	8.75	1	30,314	0.00%
2020/07/23	20	8.86	0	0.00	8.86	20	30,505	0.07%
2020/07/21	2	8.88	0	0.00	8.85	2	30,465	0.01%
2020/07/20	15	8.91	30	8.90	8.94	-15	30,241	-0.05%
2020/07/17	11	8.90	5	8.91	8.91	6	30,297	0.02%
2020/07/15	1	8.92	5	8.87	8.86	-4	30,708	-0.01%
2020/07/14	10	8.86	2	8.87	8.88	8	30,875	0.03%
2020/07/10	14	8.74	100	8.72	8.75	-86	31,523	-0.27%
2020/07/09	14	8.86	21	8.88	8.83	-7	31,610	-0.02%
2020/07/08	22	8.92	50	8.93	8.92	-28	31,802	-0.09%
2020/07/07	1	8.93	60	8.95	8.94	-59	31,687	-0.19%
2020/07/06	5	9.01	138	9.03	9.04	-133	31,066	-0.43%	大賣/鉅額交易
2020/07/03	12	9.48	37	9.47	9.47	-25	29,825	-0.08%
2020/07/02	240	9.47	0	0.00	9.48	240	28,526	0.84%	大買/鉅額交易
2020/07/01	8	9.48	1	9.46	9.48	7	28,038	0.02%
2020/06/30	20	9.39	27	9.41	9.46	-7	27,582	-0.03%
2020/06/29	1	9.34	5	9.37	9.37	-4	27,984	-0.01%
2020/06/24	1	9.36	101	9.38	9.34	-100	27,915	-0.36%	大賣/
2020/06/23	61	9.34	3	9.38	9.33	58	28,234	0.21%
2020/06/22	220	9.31	232	9.32	9.32	-12	28,295	-0.04%	大買/大賣/
2020/06/19	14	9.35	1	9.34	9.26	13	28,847	0.05%
2020/06/18	22	9.35	0	0.00	9.40	22	28,729	0.08%
2020/06/17	85	9.38	21	9.41	9.40	64	28,912	0.22%
2020/06/16	0	0.00	7	9.38	9.39	-7	29,766	-0.02%
2020/06/15	16	9.30	4	9.38	9.27	12	31,261	0.04%
2020/06/12	11	9.10	50	9.05	9.16	-39	31,650	-0.12%
2020/06/11	39	9.30	250	9.37	9.20	-211	32,027	-0.66%	大賣/鉅額交易
2020/06/10	41	9.45	132.2	9.46	9.47	-91.2	31,963	-0.29%	大賣/
2020/06/09	110	9.48	0	0.00	9.48	110	33,030	0.33%	大買/鉅額交易
2020/06/08	30	9.45	86	9.50	9.49	-56	33,656	-0.17%
2020/06/05	13	9.35	32	9.38	9.40	-19	33,743	-0.06%
2020/06/04	0	0.00	77	9.39	9.36	-77	34,278	-0.22%
2020/06/03	43	9.30	30	9.27	9.30	13	34,614	0.04%
2020/06/02	0	0.00	1	9.16	9.14	-1	34,369	0.00%
2020/06/01	34	9.14	19	9.12	9.11	15	34,332	0.04%
2020/05/29	2	8.99	59	9.06	9.09	-57	34,099	-0.17%
2020/05/28	7	9.06	0	0.00	9.00	7	33,815	0.02%
2020/05/27	28	9.07	5	9.06	9.07	23	33,948	0.07%
2020/05/26	12	9.03	50	9.05	9.02	-38	34,214	-0.11%
2020/05/25	0	0.00	203	8.95	8.97	-203	34,322	-0.59%	大賣/鉅額交易
2020/05/22	146	8.94	5	8.94	8.93	141	34,457	0.41%	大買/鉅額交易
2020/05/21	1	9.01	0	0.00	9.01	1	34,522	0.00%
2020/05/20	0	0.00	2	9.01	9.02	-2	34,534	-0.01%
2020/05/19	0	0.00	9	9.03	9.00	-9	34,542	-0.03%
2020/05/18	4	8.93	4	8.98	8.95	0	34,373	0.00%
2020/05/15	7	9.00	26	9.00	8.95	-19	34,217	-0.06%
2020/05/14	10	9.00	5	9.00	8.99	5	34,006	0.01%
2020/05/13	10	9.03	10	9.07	9.04	0	33,834	0.00%
2020/05/12	40	9.03	20.4	9.08	9.04	19.6	33,932	0.06%
2020/05/11	75	9.09	16	9.08	9.10	59	33,846	0.17%
2020/05/08	6	9.01	0.9	8.98	8.98	5.1	33,671	0.02%
2020/05/07	65	8.96	31	8.99	8.93	34	33,666	0.10%
2020/05/06	54	8.92	0	0.00	8.90	54	33,670	0.16%
2020/05/05	41	8.92	56	8.98	8.92	-15	33,636	-0.04%
2020/05/04	48	8.86	0	0.00	8.93	48	33,672	0.14%
2020/04/30	18	9.06	25	9.05	9.06	-7	33,466	-0.02%
2020/04/29	18	8.89	41	8.93	8.98	-23	33,376	-0.07%
2020/04/28	5	8.72	19	8.73	8.76	-14	33,328	-0.04%
2020/04/27	9	8.62	30	8.60	8.58	-21	34,140	-0.06%
2020/04/24	5	8.40	0	0.00	8.40	5	34,012	0.01%
2020/04/23	10	8.45	0	0.00	8.43	10	34,060	0.03%
2020/04/22	4	8.32	81	8.25	8.39	-77	33,930	-0.23%
2020/04/21	79	8.39	0	0.00	8.36	79	33,923	0.23%
2020/04/20	36	8.60	0	0.00	8.56	36	33,551	0.11%
2020/04/17	63	8.62	30	8.67	8.60	33	33,599	0.10%
2020/04/16	173	8.55	25	8.57	8.51	148	33,464	0.44%	大買/鉅額交易
2020/04/15	135	8.62	53	8.64	8.66	82	33,094	0.25%	大買/
2020/04/14	49	8.40	25	8.44	8.51	24	32,751	0.07%
2020/04/13	53	8.35	43	8.31	8.35	10	32,360	0.03%
2020/04/10	49	8.05	222	8.08	8.13	-173	31,789	-0.54%	大賣/鉅額交易
2020/04/09	102	7.89	53	7.90	7.95	49	31,596	0.16%	大買/
2020/04/08	32	7.80	30	7.82	7.83	2	31,500	0.01%
2020/04/07	11.3	7.73	10	7.74	7.76	1.3	31,386	0.00%
2020/04/06	6	7.54	15	7.63	7.65	-9	31,416	-0.03%
2020/04/01	65	7.54	5	7.54	7.51	60	31,248	0.19%
2020/03/31	35	7.61	0	0.00	7.42	35	31,109	0.11%
2020/03/30	0	0.00	20	7.73	7.74	-20	30,327	-0.07%
2020/03/27	21	7.77	25	7.88	7.81	-4	30,076	-0.01%
2020/03/26	66	7.58	9	7.63	7.60	57	29,712	0.19%
2020/03/25	62	7.52	30	7.54	7.54	32	29,961	0.11%
2020/03/24	40	7.32	39	7.33	7.26	1	29,536	0.00%
2020/03/23	19.3	7.07	102	7.09	7.01	-82.7	29,297	-0.28%	大賣/
2020/03/20	34	7.32	11	7.33	7.35	23	29,208	0.08%
2020/03/19	39	7.08	0	0.00	6.90	39	28,477	0.14%
2020/03/18	13	7.59	11	7.60	7.50	2	27,654	0.01%
2020/03/17	28	7.65	0	0.00	7.60	28	27,212	0.10%
2020/03/16	16	7.95	3	7.96	7.93	13	26,615	0.05%
2020/03/13	37	7.78	7	7.88	8.29	30	26,174	0.11%
2020/03/12	49.5	8.58	8	8.72	8.56	41.5	24,977	0.17%
2020/03/11	1	9.00	41	9.00	8.97	-40	24,337	-0.16%
2020/03/10	11	8.95	168	8.97	9.00	-157	24,120	-0.65%	大賣/鉅額交易
2020/03/09	75	9.05	9	9.06	9.03	66	23,767	0.28%
2020/03/06	33	9.21	0	0.00	9.18	33	23,205	0.14%
2020/03/05	35	9.33	27	9.36	9.36	8	23,122	0.03%
2020/03/04	0	0.00	10.1	9.25	9.26	-10.1	23,182	-0.04%
2020/03/03	60	9.20	46	9.23	9.17	14	23,128	0.06%
2020/02/27	1	9.21	14	9.19	9.16	-13	23,444	-0.06%
2020/02/26	60	9.21	0	0.00	9.21	60	23,176	0.26%
2020/02/25	11.6	9.23	0	0.00	9.24	11.6	23,013	0.05%
2020/02/24	22	9.28	0	0.00	9.30	22	23,082	0.10%
2020/02/21	38	9.37	0	0.00	9.36	38	22,923	0.17%
2020/02/20	15	9.44	0	0.00	9.41	15	22,910	0.07%
2020/02/19	13	9.38	21	9.44	9.41	-8	22,921	-0.03%
2020/02/18	15	9.36	5	9.37	9.37	10	22,971	0.04%
2020/02/17	19	9.37	27	9.37	9.36	-8	23,118	-0.03%
2020/02/14	31	9.38	0	0.00	9.41	31	23,340	0.13%
2020/02/13	5	9.38	6	9.40	9.40	-1	23,611	0.00%
2020/02/12	32	9.37	1	9.37	9.35	31	24,020	0.13%
2020/02/11	5	9.38	4	9.39	9.36	1	24,391	0.00%
2020/02/10	15	9.29	2	9.27	9.31	13	25,741	0.05%
2020/02/07	18	9.38	0	0.00	9.35	18	26,401	0.07%
2020/02/06	3	9.44	22	9.40	9.49	-19	27,017	-0.07%
2020/02/05	6	9.28	1	9.30	9.33	5	27,138	0.02%
2020/02/04	6	9.27	0	0.00	9.29	6	27,028	0.02%
2020/02/03	14	9.13	2	9.19	9.23	12	27,101	0.04%
2020/01/31	67	9.35	5	9.29	9.29	62	26,842	0.23%
2020/01/30	40	9.34	162	9.40	9.26	-122	26,536	-0.46%	大賣/鉅額交易
2020/01/20	47	9.85	101.9	9.85	9.84	-54.9	25,320	-0.22%	大賣/
2020/01/17	1	9.84	30	9.85	9.85	-29	25,290	-0.11%
2020/01/16	0	0.00	6.7	9.82	9.85	-6.7	25,530	-0.03%
2020/01/14	25	9.87	8	9.87	9.88	17	25,665	0.07%
2020/01/13	0	0.00	30	9.81	9.83	-30	25,487	-0.12%
2020/01/10	30	9.73	7	9.76	9.74	23	25,698	0.09%
2020/01/09	0	0.00	19	9.63	9.63	-19	25,855	-0.07%
2020/01/08	32	9.59	1,711	9.56	9.56	-1,679	25,981	-6.46%	大賣/鉅額交易
2020/01/07	3	9.67	0	0.00	9.65	3	25,779	0.01%
2020/01/06	1	9.65	3	9.68	9.65	-2	25,811	-0.01%
2020/01/03	14	9.73	42	9.71	9.76	-28	25,773	-0.11%
2020/01/02	26	9.73	0	0.00	9.72	26	25,819	0.10%
2019/12/30	11	9.77	2	9.77	9.72	9	25,617	0.04%
2019/12/27	12	9.79	20	9.81	9.79	-8	25,536	-0.03%
2019/12/26	3	9.79	0	0.00	9.79	3	25,435	0.01%
2019/12/25	1	9.80	35	9.80	9.81	-34	25,467	-0.13%
2019/12/20	20	9.85	5	9.86	9.81	15	25,509	0.06%
2019/12/19	0	0.00	22.2	9.85	9.89	-22.2	25,067	-0.09%
2019/12/18	19	9.90	20	9.91	9.90	-1	24,854	0.00%
2019/12/17	42	9.86	81	9.88	9.93	-39	24,888	-0.16%
2019/12/16	69	9.84	19	9.85	9.81	50	24,640	0.20%
2019/12/13	75	9.86	63	9.90	9.91	12	24,391	0.05%
2019/12/12	4	9.77	40	9.77	9.77	-36	23,478	-0.15%
2019/12/11	33	9.70	1	9.73	9.69	32	23,270	0.14%
2019/12/10	70	9.67	41	9.68	9.66	29	23,292	0.12%
2019/12/09	0	0.00	32	9.68	9.66	-32	23,321	-0.14%
2019/12/06	27	9.65	6	9.67	9.65	21	23,362	0.09%
2019/12/05	1	9.59	83	9.66	9.62	-82	23,280	-0.35%
2019/12/04	164	9.53	110	9.55	9.58	54	23,074	0.23%	大買/大賣/
2019/12/03	2	9.63	7	9.63	9.62	-5	22,973	-0.02%
2019/12/02	0	0.00	15	9.66	9.66	-15	22,910	-0.07%
2019/11/29	49.1	9.77	6	9.72	9.71	43.1	22,714	0.19%
2019/11/27	43	9.90	1	9.81	9.82	42	22,536	0.19%
2019/11/26	41	9.91	0	0.00	9.87	41	22,388	0.18%
2019/11/25	0	0.00	40	9.91	9.92	-40	21,636	-0.18%
2019/11/22	10	9.79	49	9.85	9.88	-39	22,022	-0.18%
2019/11/21	123	9.76	25.1	9.77	9.78	97.9	21,968	0.45%	大買/
2019/11/20	180	9.84	5	9.86	9.87	175	21,685	0.81%	大買/鉅額交易
2019/11/19	2	9.86	10.7	9.91	9.92	-8.7	21,566	-0.04%
2019/11/18	1	9.85	62	9.86	9.90	-61	21,519	-0.28%
2019/11/15	40	9.86	26	9.88	9.90	14	21,380	0.07%
2019/11/14	3	9.82	12	9.84	9.83	-9	21,305	-0.04%
2019/11/13	10	9.88	0	0.00	9.89	10	21,386	0.05%
2019/11/12	21	9.94	2	9.97	9.97	19	21,254	0.09%
2019/11/11	70	9.91	14.5	9.89	9.89	55.5	21,061	0.26%
2019/11/08	2	10.10	38.5	10.08	10.00	-36.5	20,524	-0.18%
2019/11/07	44	10.10	92	10.09	10.10	-48	20,082	-0.24%
2019/11/06	78	9.90	103	9.92	9.94	-25	18,601	-0.13%	大賣/
2019/11/05	59	9.79	30	9.81	9.86	29	18,098	0.16%
2019/11/04	25	9.62	78	9.61	9.65	-53	17,590	-0.30%
2019/11/01	40	9.52	6	9.53	9.54	34	17,576	0.19%
2019/10/31	2	9.50	62.2	9.57	9.50	-60.2	17,750	-0.34%
2019/10/30	99	9.50	98	9.52	9.53	1	17,597	0.01%
2019/10/29	40	9.50	110	9.47	9.48	-70	17,591	-0.40%	大賣/
2019/10/28	42	9.49	2.3	9.49	9.50	39.7	17,499	0.23%
2019/10/25	2	9.49	46	9.52	9.47	-44	17,436	-0.25%
2019/10/24	1	9.51	62	9.55	9.54	-61	17,336	-0.35%
2019/10/23	0	0.00	3	9.40	9.41	-3	17,087	-0.02%
2019/10/22	10	9.48	15	9.48	9.49	-5	17,005	-0.03%
2019/10/21	40	9.46	45	9.46	9.45	-5	16,986	-0.03%
2019/10/18	253	9.41	30	9.47	9.47	223	16,897	1.32%	大買/鉅額交易
2019/10/17	30	9.39	41	9.43	9.46	-11	16,469	-0.07%
2019/10/16	30	9.31	60	9.30	9.34	-30	16,019	-0.19%
2019/10/15	131	9.25	0	0.00	9.24	131	16,026	0.82%	大買/鉅額交易
2019/10/14	175	9.25	3	9.25	9.27	172	16,051	1.07%	大買/鉅額交易
2019/10/09	9.7	9.12	0	0.00	9.11	9.7	15,930	0.06%
2019/10/08	1	9.25	4	9.25	9.20	-3	15,837	-0.02%
2019/10/07	10	9.17	0	0.00	9.15	10	15,905	0.06%
2019/10/04	5	9.18	2	9.18	9.17	3	15,892	0.02%
2019/10/03	11	9.16	0	0.00	9.14	11	15,974	0.07%
2019/10/02	31	9.26	0	0.00	9.25	31	15,890	0.20%
2019/10/01	25	9.27	2	9.26	9.29	23	15,899	0.14%
2019/09/27	3	9.29	0	0.00	9.24	3	16,020	0.02%
2019/09/26	0	0.00	1	9.34	9.31	-1	16,324	-0.01%
2019/09/25	1	9.33	0	0.00	9.34	1	16,467	0.01%
2019/09/24	5	9.37	0	0.00	9.37	5	16,455	0.03%
2019/09/23	95	9.40	0	0.00	9.39	95	16,623	0.57%
2019/09/20	1	9.39	0	0.00	9.37	1	16,873	0.01%
2019/09/18	0	0.00	2	9.43	9.42	-2	16,719	-0.01%
2019/09/17	0	0.00	151.5	9.45	9.45	-151.5	16,676	-0.91%	大賣/鉅額交易
2019/09/16	0	0.00	12	9.44	9.44	-12	16,935	-0.07%
2019/09/12	1,300	9.44	14	9.45	9.44	1,286	16,974	7.58%	大買/鉅額交易
2019/09/11	12	9.38	14.2	9.44	9.40	-2.2	17,073	-0.01%
2019/09/10	0	0.00	12	9.36	9.39	-12	16,977	-0.07%
2019/09/09	47	9.30	2	9.31	9.32	45	16,832	0.27%
2019/09/06	1	9.25	0	0.00	9.25	1	16,853	0.01%
2019/09/05	0	0.00	2	9.18	9.28	-2	16,910	-0.01%
2019/09/04	10	9.12	2	9.13	9.15	8	16,818	0.05%
2019/09/02	2	9.11	12	9.10	9.13	-10	16,980	-0.06%
2019/08/28	0	0.00	0.5	9.02	9.02	-0.5	17,213	0.00%
2019/08/27	6	8.99	0	0.00	8.96	6	17,343	0.03%
2019/08/26	2	9.00	0	0.00	9.00	2	17,126	0.01%
2019/08/23	0	0.00	55	9.04	9.05	-55	17,253	-0.32%
2019/08/22	30	9.08	20	9.06	9.06	10	17,462	0.06%
2019/08/20	1	9.11	0	0.00	9.10	1	19,305	0.01%
2019/08/19	0.8	9.15	11	9.14	9.13	-10.2	19,450	-0.05%
2019/08/16	0	0.00	3.9	9.04	9.16	-3.9	19,725	-0.02%
2019/08/15	8	9.00	0	0.00	9.01	8	19,763	0.04%
2019/08/14	6	9.06	0	0.00	9.06	6	20,211	0.03%
2019/08/13	0	0.00	3	9.09	9.06	-3	20,299	-0.01%
2019/08/12	2	9.08	0	0.00	9.12	2	20,643	0.01%
2019/08/07	29	9.01	5	8.99	8.99	24	21,188	0.11%
2019/08/06	62	8.94	0	0.00	9.02	62	21,745	0.29%
2019/08/05	12	9.11	30	9.11	9.08	-18	21,641	-0.08%
2019/08/02	5	9.14	0	0.00	9.15	5	21,731	0.02%
2019/08/01	7	9.22	16	9.21	9.22	-9	22,011	-0.04%
2019/07/31	7	9.33	0	0.00	9.28	7	22,200	0.03%
2019/07/30	0	0.00	2	9.33	9.37	-2	22,246	-0.01%
2019/07/26	0	0.00	1	9.32	9.32	-1	22,450	0.00%
2019/07/25	14.9	9.26	10	9.25	9.25	4.9	22,706	0.02%
2019/07/24	9	9.26	2	9.27	9.27	7	23,004	0.03%
2019/07/23	3	9.29	15	9.29	9.26	-12	23,066	-0.05%
2019/07/22	67	9.34	3	9.34	9.32	64	23,024	0.28%
2019/07/18	8	9.35	40	9.34	9.33	-32	23,137	-0.14%
2019/07/17	9	9.35	9	9.35	9.37	0	23,174	0.00%
2019/07/16	7	9.36	7	9.41	9.43	0	22,952	0.00%
2019/07/11	10	9.43	4	9.47	9.48	6	23,178	0.03%
2019/07/10	1	9.29	3	9.30	9.29	-2	23,037	-0.01%
2019/07/09	10	9.29	0	0.00	9.28	10	23,142	0.04%
2019/07/08	12	9.30	0	0.00	9.33	12	23,172	0.05%
2019/07/05	1	9.33	0	0.00	9.32	1	23,361	0.00%
2019/07/04	22	9.30	94	9.34	9.32	-72	23,841	-0.30%
2019/07/03	53	9.53	0	0.00	9.50	53	23,813	0.22%
2019/07/02	88	9.51	15	9.55	9.55	73	23,719	0.31%
2019/07/01	1	9.51	24	9.52	9.50	-23	23,633	-0.10%
2019/06/28	19	9.51	14	9.53	9.47	5	23,650	0.02%
2019/06/27	45	9.50	5	9.53	9.50	40	23,736	0.17%
2019/06/26	6	9.45	3	9.50	9.50	3	24,068	0.01%
2019/06/25	6	9.47	0	0.00	9.54	6	24,332	0.02%
2019/06/21	47	9.46	0	0.00	9.46	47	24,438	0.19%
2019/06/20	20	9.52	0	0.00	9.50	20	24,298	0.08%
2019/06/19	25	9.42	37	9.47	9.47	-12	24,178	-0.05%
2019/06/18	0	0.00	4	9.36	9.36	-4	24,121	-0.02%
2019/06/17	20	9.33	39	9.30	9.31	-19	24,248	-0.08%
2019/06/14	3	9.28	0	0.00	9.27	3	24,662	0.01%
2019/06/13	1	9.30	0	0.00	9.27	1	24,631	0.00%
2019/06/12	6	9.35	60	9.31	9.37	-54	25,001	-0.22%
2019/06/11	22	9.54	16	9.52	9.43	6	25,018	0.02%
2019/06/10	20	9.53	6	9.52	9.53	14	24,867	0.06%
2019/06/06	10	9.42	15	9.45	9.45	-5	24,846	-0.02%
2019/06/04	1	9.31	25	9.27	9.30	-24	24,760	-0.10%
2019/06/03	0	0.00	5	9.23	9.25	-5	24,647	-0.02%
2019/05/31	0	0.00	10	9.26	9.30	-10	24,643	-0.04%
2019/05/30	60	9.23	13	9.22	9.24	47	24,469	0.19%
2019/05/29	42	9.13	5	9.10	9.10	37	24,505	0.15%
2019/05/28	24	9.20	14	9.23	9.14	10	24,400	0.04%
2019/05/27	11	9.18	0	0.00	9.23	11	22,768	0.05%
2019/05/24	12	9.18	20	9.18	9.20	-8	22,801	-0.04%
2019/05/23	26	9.21	10	9.21	9.20	16	22,752	0.07%
2019/05/22	31	9.30	30	9.29	9.30	1	22,513	0.00%
2019/05/21	30	9.42	2.1	9.45	9.42	27.9	22,425	0.12%
2019/05/20	17	9.13	3	9.13	9.16	14	21,915	0.06%
2019/05/17	24	9.06	3	9.17	9.05	21	21,729	0.10%
2019/05/16	32	9.12	0	0.00	9.03	32	21,397	0.15%
2019/05/15	19	9.25	4	9.26	9.23	15	21,106	0.07%
2019/05/14	30	9.26	0	0.00	9.21	30	21,090	0.14%
2019/05/13	13	9.52	10	9.48	9.48	3	20,271	0.01%
2019/05/10	58.5	9.54	0	0.00	9.48	58.5	20,290	0.29%
2019/05/09	3.6	9.56	0	0.00	9.50	3.6	20,104	0.02%
2019/05/08	5	9.66	0	0.00	9.65	5	19,659	0.03%
2019/05/07	22	9.80	0	0.00	9.75	22	19,271	0.11%
2019/05/06	2	9.82	4.3	9.89	9.81	-2.3	19,210	-0.01%
2019/05/03	2	9.92	3	9.91	9.92	-1	19,237	-0.01%
2019/05/02	5.6	9.92	7	9.91	9.91	-1.4	19,193	-0.01%
2019/04/30	10	9.93	0	0.00	9.95	10	18,925	0.05%
2019/04/29	1	10.05	2	10.00	10.05	-1	18,540	-0.01%
2019/04/26	0	0.00	10.8	9.93	9.96	-10.8	18,447	-0.06%
2019/04/25	1	9.96	0	0.00	9.96	1	18,460	0.01%
2019/04/24	3	9.99	20	9.98	9.97	-17	18,421	-0.09%
2019/04/23	15	9.98	0	0.00	9.99	15	18,498	0.08%
2019/04/22	1	10.00	5	10.00	9.99	-4	18,469	-0.02%
2019/04/19	75	9.99	3	10.00	10.00	72	18,512	0.39%
2019/04/18	5	10.01	1.5	9.99	10.00	3.5	18,539	0.02%
2019/04/16	0	0.00	5	10.00	10.05	-5	18,438	-0.03%
2019/04/15	5	10.05	0	0.00	10.00	5	18,479	0.03%
2019/04/12	15	10.05	1	10.10	10.10	14	18,693	0.07%
2019/04/11	2	10.05	0	0.00	10.05	2	18,594	0.01%
2019/04/10	31.5	10.10	0	0.00	10.05	31.5	18,387	0.17%
2019/04/09	0	0.00	8	10.05	10.05	-8	17,940	-0.04%
2019/04/08	26	10.03	0	0.00	10.05	26	17,801	0.15%
2019/04/03	0	0.00	5	10.05	10.10	-5	17,470	-0.03%
2019/04/02	8	10.06	0	10.05	10.05	8	17,350	0.05%
2019/04/01	3	10.05	0	0.00	10.05	3	17,227	0.02%
2019/03/29	0	0.00	10	10.25	10.30	-10	16,867	-0.06%
2019/03/28	11	10.00	10	10.15	10.15	1	16,524	0.01%
2019/03/27	7	10.05	0	0.00	10.05	7	16,354	0.04%
2019/03/21	1	10.20	155	10.17	10.20	-154	16,388	-0.94%	大賣/鉅額交易
2019/03/20	10.5	10.15	0	0.00	10.20	10.5	16,230	0.06%
2019/03/19	5	10.18	0	0.00	10.15	5	16,204	0.03%
2019/03/18	2	10.10	0	0.00	10.10	2	15,988	0.01%
2019/03/15	0	0.00	6	10.05	10.05	-6	16,111	-0.04%
2019/03/14	11	9.96	10.1	9.97	9.95	0.9	15,711	0.01%
2019/03/13	0	0.00	2	9.99	10.00	-2	15,829	-0.01%
2019/03/12	0	0.00	6	9.98	9.99	-6	15,957	-0.04%
2019/03/11	70	9.93	0	0.00	9.90	70	16,141	0.43%
2019/03/08	1	9.91	0	0.00	9.92	1	16,271	0.01%
2019/03/07	1	9.94	2	9.93	9.95	-1	17,306	-0.01%
2019/03/06	8	9.93	0	0.00	9.91	8	17,429	0.05%
2019/03/05	5	9.90	20	9.92	9.90	-15	17,481	-0.09%
2019/03/04	7	9.91	12	9.92	9.94	-5	17,435	-0.03%
2019/02/27	1	9.97	5	9.98	9.97	-4	17,368	-0.02%
2019/02/26	1	9.99	0	0.00	9.97	1	17,387	0.01%
2019/02/25	30	9.98	0	0.00	10.00	30	17,307	0.17%
2019/02/21	2	9.96	0	0.00	10.00	2	17,543	0.01%
2019/02/19	0	0.00	22	9.95	9.97	-22	17,617	-0.12%
2019/02/15	4	9.90	0	0.00	9.86	4	17,768	0.02%
2019/02/14	11	9.90	0	0.00	9.86	11	17,845	0.06%
2019/02/12	8	9.90	46	9.89	9.90	-38	17,928	-0.21%
2019/01/28	70	9.97	10	9.99	9.97	60	17,944	0.33%
2019/01/25	0	0.00	7	9.93	9.97	-7	18,010	-0.04%
2019/01/24	44	9.84	6	9.90	9.92	38	17,936	0.21%
2019/01/23	6	9.82	0	0.00	9.81	6	18,096	0.03%
2019/01/18	0	0.00	4	9.90	9.91	-4	18,554	-0.02%
2019/01/17	6	9.81	0	0.00	9.84	6	19,253	0.03%
2019/01/16	0	0.00	1	9.95	9.91	-1	19,767	-0.01%
2019/01/15	0	0.00	12	9.91	9.93	-12	20,161	-0.06%
2019/01/14	7	9.80	10	9.81	9.81	-3	20,159	-0.01%
2019/01/11	0	0.00	3	9.91	9.91	-3	20,775	-0.01%
2019/01/10	3	9.84	0	0.00	9.90	3	21,140	0.01%
2019/01/09	10	9.88	1	9.84	9.90	9	21,541	0.04%
2019/01/08	0	0.00	4	9.69	9.70	-4	21,596	-0.02%
2019/01/07	12	9.66	0	0.00	9.75	12	22,042	0.05%
2019/01/04	8	9.53	32	9.54	9.45	-24	22,438	-0.11%
2019/01/03	0	0.00	6	9.64	9.63	-6	23,773	-0.03%
2019/01/02	5	9.69	0	0.00	9.68	5	24,026	0.02%
2018/12/28	0	0.00	60	9.75	9.72	-60	24,167	-0.25%
2018/12/25	0	0.00	10	9.63	9.62	-10	24,968	-0.04%
2018/12/22	0	0.00	7	9.74	9.73	-7	25,680	-0.03%
2018/12/21	0	0.00	20	9.62	9.77	-20	26,107	-0.08%
2018/12/20	12	9.69	60	9.68	9.63	-48	26,950	-0.18%
2018/12/18	14.2	9.75	0	0.00	9.71	14.2	27,273	0.05%
2018/12/17	10	9.96	10	9.95	9.92	0	27,377	0.00%
2018/12/14	2	9.91	2	9.95	9.95	0	27,423	0.00%
2018/12/13	1	9.92	0	0.00	9.99	1	27,602	0.00%
2018/12/12	2	9.95	0	0.00	9.93	2	27,862	0.01%
2018/12/11	5	9.96	2.1	9.97	10.00	2.9	27,790	0.01%
2018/12/10	22	9.96	0	0.00	9.91	22	27,961	0.08%
2018/12/06	12	9.97	0	0.00	9.97	12	28,098	0.04%
2018/12/05	3	10.03	0	0.00	10.05	3	28,180	0.01%
2018/12/04	0	0.00	4	10.13	10.15	-4	28,309	-0.01%
2018/12/03	1	10.10	0	0.00	10.15	1	28,223	0.00%
2018/11/29	2	10.00	0	0.00	9.99	2	27,607	0.01%
2018/11/27	2	9.97	0	0.00	9.99	2	27,385	0.01%
2018/11/23	50	10.00	0	0.00	10.00	50	27,591	0.18%
2018/11/22	10.1	9.98	0	0.00	9.98	10.1	27,636	0.04%
2018/11/21	5	10.05	0	0.00	10.05	5	27,569	0.02%
2018/11/20	2	9.99	5	10.00	10.00	-3	27,449	-0.01%
2018/11/19	8	10.10	0	0.00	10.05	8	27,427	0.03%
2018/11/16	25.1	10.09	6	10.10	10.10	19.1	27,367	0.07%
2018/11/15	0	0.00	12	10.01	10.05	-12	27,313	-0.04%
2018/11/14	0.1	10.00	5	10.00	10.00	-4.9	27,296	-0.02%
2018/11/13	7	9.98	0	0.00	10.00	7	27,466	0.03%
2018/11/12	14	10.00	5	9.99	10.05	9	27,341	0.03%
2018/11/08	0	0.00	6	10.11	10.15	-6	27,347	-0.02%
2018/11/07	2	10.00	9	10.00	10.10	-7	27,310	-0.03%
2018/11/06	2	9.96	4	9.94	9.93	-2	27,451	-0.01%
2018/11/05	10	9.85	0	0.00	9.95	10	27,692	0.04%
2018/11/02	15	9.90	9	9.93	9.96	6	27,713	0.02%
2018/11/01	1	9.88	0	0.00	9.90	1	27,817	0.00%
2018/10/31	47	9.87	7	9.92	9.93	40	27,948	0.14%
2018/10/30	5	9.76	2	9.65	9.76	3	27,967	0.01%
2018/10/29	5	9.55	0	0.00	9.60	5	28,118	0.02%
2018/10/26	17	9.51	13	9.53	9.55	4	28,463	0.01%
2018/10/25	6	9.53	63	9.52	9.51	-57	28,360	-0.20%
2018/10/24	135	9.70	22	9.77	9.76	113	27,969	0.40%	大買/鉅額交易
2018/10/23	38	9.96	0	0.00	9.94	38	27,462	0.14%
2018/10/22	10	9.99	0	0.00	10.05	10	27,152	0.04%
2018/10/19	21	9.99	70	10.00	10.00	-49	27,173	-0.18%
2018/10/18	7	10.05	1	10.00	10.10	6	27,036	0.02%
2018/10/17	12	10.25	3	10.33	10.20	9	26,848	0.03%
2018/10/16	1	10.25	10	10.25	10.20	-9	26,642	-0.03%
2018/10/15	65	10.17	0	0.00	10.25	65	26,525	0.25%
2018/10/12	13	10.35	1.9	10.32	10.35	11.1	26,253	0.04%
2018/10/11	19	10.22	0	0.00	10.20	19	25,918	0.07%
2018/10/09	9	10.85	0	0.00	10.85	9	24,426	0.04%
2018/10/08	36	10.93	0	0.00	10.90	36	24,243	0.15%
2018/10/05	20	10.93	9	10.91	10.95	11	24,502	0.04%
2018/10/04	5	11.02	0	0.00	11.00	5	25,037	0.02%
2018/10/03	39	11.11	0	0.00	11.15	39	25,398	0.15%
2018/10/02	7	11.23	1	11.30	11.20	6	26,319	0.02%
2018/10/01	100	11.40	9.3	11.45	11.40	90.7	26,335	0.34%
2018/09/28	0	0.00	8	11.43	11.40	-8	26,474	-0.03%
2018/09/27	20	11.38	16.3	11.44	11.45	3.7	26,475	0.01%
2018/09/26	0	0.00	38	11.24	11.25	-38	25,767	-0.15%
2018/09/25	0	0.00	2	11.10	11.15	-2	26,034	-0.01%
2018/09/21	0	0.00	88	11.05	11.10	-88	26,434	-0.33%
2018/09/20	0	0.00	3	10.95	10.95	-3	26,257	-0.01%
2018/09/18	1	10.90	0.9	10.85	10.85	0.1	26,422	0.00%
2018/09/14	8	10.90	0	0.00	10.95	8	26,638	0.03%
2018/09/13	13	10.80	0	0.00	10.85	13	26,355	0.05%
2018/09/11	1	10.75	1	10.75	10.80	0	26,318	0.00%
2018/09/10	2	10.65	0	0.00	10.75	2	26,532	0.01%
2018/09/07	0	0.00	5	10.80	10.80	-5	27,267	-0.02%
2018/09/06	20	10.79	0	0.00	10.80	20	27,401	0.07%
2018/09/05	0	0.00	10	10.85	10.80	-10	27,301	-0.04%
2018/09/04	23	10.97	0	0.00	10.95	23	27,037	0.09%
2018/09/03	1	11.05	0	0.00	11.00	1	27,172	0.00%
2018/08/31	13	11.00	13	11.04	11.10	0	27,395	0.00%
2018/08/30	1	11.00	4.3	10.95	10.95	-3.3	27,363	-0.01%
2018/08/29	0	0.00	7.2	11.00	11.10	-7.2	27,484	-0.03%
2018/08/28	2	11.00	1	11.05	11.05	1	27,586	0.00%
2018/08/27	25	10.98	0	0.00	10.95	25	27,742	0.09%
2018/08/24	1	10.90	10.5	10.95	11.00	-9.5	27,819	-0.03%
2018/08/23	5	10.95	1	11.00	11.00	4	28,716	0.01%
2018/08/22	0	0.00	10	10.95	10.95	-10	29,422	-0.03%
2018/08/21	20	11.00	1	10.95	11.00	19	29,663	0.06%
2018/08/17	20	11.00	0	0.00	10.95	20	29,711	0.07%
2018/08/16	1	10.90	0	0.00	10.95	1	29,858	0.00%
2018/08/15	2	10.90	0	0.00	10.85	2	29,768	0.01%
2018/08/14	17	10.89	23	10.90	10.90	-6	29,911	-0.02%
2018/08/13	55	10.85	0	0.00	10.85	55	30,059	0.18%
2018/08/09	50	11.05	0	0.00	11.00	50	30,503	0.16%
2018/08/08	30	11.00	0	0.00	11.05	30	31,054	0.10%
2018/08/07	23	10.95	0	0.00	10.95	23	31,079	0.07%
2018/08/06	38	10.97	15	10.95	10.95	23	31,072	0.07%
2018/08/03	63	11.00	0.4	11.00	11.05	62.6	30,918	0.20%
2018/08/02	5	11.00	0	0.00	11.00	5	30,925	0.02%
2018/08/01	1	11.15	0	0.00	11.20	1	30,827	0.00%
2018/07/31	12	11.11	2	11.15	11.20	10	30,860	0.03%
2018/07/30	0	0.00	18	11.09	11.10	-18	30,818	-0.06%
2018/07/27	5	11.15	1	11.20	11.15	4	30,937	0.01%
2018/07/26	15	11.20	1	11.20	11.20	14	31,232	0.04%
2018/07/25	10	11.20	18	11.11	11.20	-8	31,808	-0.03%
2018/07/24	54	11.00	1	11.00	11.05	53	31,884	0.17%
2018/07/23	0	0.00	1	11.00	11.00	-1	32,062	0.00%
2018/07/20	2	10.95	31	11.00	10.95	-29	32,382	-0.09%
2018/07/19	6	11.01	20	11.00	10.95	-14	32,873	-0.04%
2018/07/18	5	11.00	61	11.01	11.05	-56	33,703	-0.17%
2018/07/17	3	10.95	74	11.00	11.00	-71	35,203	-0.20%
2018/07/16	177	11.00	0	0.00	10.95	177	36,199	0.49%	大買/鉅額交易
2018/07/13	2	10.95	0	0.00	11.00	2	36,553	0.01%
2018/07/12	33	10.94	0	0.00	11.00	33	36,217	0.09%
2018/07/11	4	11.41	1	11.50	11.45	3	35,542	0.01%
2018/07/10	5	11.41	1.6	11.40	11.40	3.4	35,109	0.01%
2018/07/09	11	11.35	1	11.35	11.40	10	34,338	0.03%
2018/07/06	4	11.35	12	11.32	11.35	-8	34,120	-0.02%
2018/07/05	2	11.40	28	11.36	11.35	-26	34,131	-0.08%
2018/07/04	0	0.00	0.4	11.35	11.40	-0.4	34,416	0.00%
2018/07/03	1	11.30	3	11.35	11.35	-2	34,469	-0.01%
2018/07/02	10	11.25	0	0.00	11.30	10	34,037	0.03%
2018/06/29	0	0.00	15	11.18	11.15	-15	33,748	-0.04%
2018/06/28	11	11.14	30	11.10	11.10	-19	33,622	-0.06%
2018/06/27	0	0.00	0.3	11.15	11.15	-0.3	33,632	0.00%
2018/06/26	2	11.20	10	11.30	11.35	-8	33,854	-0.02%
2018/06/25	2.9	11.23	20	11.19	11.30	-17.1	34,042	-0.05%
2018/06/22	40	11.05	0	0.00	11.05	40	33,898	0.12%
2018/06/21	5	11.15	32	11.18	11.10	-27	34,150	-0.08%
2018/06/20	2	11.13	0	0.00	11.10	2	34,629	0.01%
2018/06/19	28	11.10	0	0.00	11.05	28	34,671	0.08%
2018/06/15	3	11.13	0	0.00	11.20	3	34,349	0.01%
2018/06/14	54	11.20	0	0.00	11.15	54	33,571	0.16%
2018/06/13	2	11.30	0	0.00	11.30	2	33,422	0.01%
2018/06/12	10	11.45	120	11.39	11.35	-110	34,411	-0.32%	大賣/鉅額交易
2018/06/11	0	0.00	42	11.50	11.50	-42	34,449	-0.12%
2018/06/08	6	11.41	0	0.00	11.50	6	34,826	0.02%
2018/06/07	5	11.50	5	11.50	11.55	0	35,044	0.00%
2018/06/06	3	11.45	0	0.00	11.45	3	35,311	0.01%
2018/06/05	5	11.45	0	0.00	11.45	5	35,361	0.01%
2018/06/04	40	11.35	10	11.35	11.40	30	35,276	0.09%
2018/06/01	0	0.00	12	11.35	11.35	-12	35,316	-0.03%
2018/05/31	18	11.23	1	11.25	11.25	17	35,358	0.05%
2018/05/30	16	11.14	203	11.10	11.10	-187	34,748	-0.54%	大賣/鉅額交易
2018/05/29	48	11.40	1	11.40	11.35	47	34,448	0.14%
2018/05/28	9	11.54	10	11.55	11.50	-1	34,649	0.00%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/23	1	11.45	0	0.00	11.40	1	36,062	0.00%
2018/05/22	14	11.53	5	11.54	11.50	9	36,335	0.02%
2018/05/21	46	11.64	57	11.61	11.65	-11	36,840	-0.03%
2018/05/18	2	11.60	73	11.50	11.55	-71	37,681	-0.19%
2018/05/17	16	11.43	76.3	11.41	11.35	-60.3	37,469	-0.16%
2018/05/16	0	0.00	39	11.34	11.40	-39	37,483	-0.10%
2018/05/15	60	11.25	0	0.00	11.20	60	37,668	0.16%
2018/05/11	132	11.12	10	11.15	11.20	122	39,321	0.31%	大買/鉅額交易
2018/05/10	2	11.15	4	11.15	11.10	-2	39,292	-0.01%
2018/05/09	15	11.15	36	11.12	11.15	-21	39,327	-0.05%
2018/05/08	0	0.00	18	11.05	11.05	-18	39,516	-0.05%
2018/05/07	6	10.90	125	10.95	10.95	-119	39,532	-0.30%	大賣/鉅額交易
2018/05/04	1	10.95	0	0.00	10.90	1	39,535	0.00%
2018/05/03	16	11.00	0	0.00	11.00	16	39,683	0.04%
2018/05/02	35	11.12	7	11.15	11.05	28	39,779	0.07%
2018/04/30	0	0.00	9.1	11.18	11.25	-9.1	39,665	-0.02%
2018/04/26	10	10.95	6	10.97	10.95	4	40,177	0.01%
2018/04/25	12	10.90	25	10.93	10.95	-13	40,096	-0.03%
2018/04/24	0	0.00	29.1	11.03	11.05	-29.1	40,102	-0.07%
2018/04/23	10.1	11.05	65	10.99	11.05	-54.9	39,666	-0.14%
2018/04/20	0	0.00	17	10.70	10.75	-17	38,503	-0.04%
2018/04/19	81	10.55	2	10.55	10.60	79	37,944	0.21%
2018/04/18	0	0.00	12.1	10.35	10.45	-12.1	37,983	-0.03%
2018/04/16	2	10.55	70	10.50	10.45	-68	40,208	-0.17%
2018/04/13	0	0.00	94	10.54	10.60	-94	40,724	-0.23%
2018/04/12	0	0.00	20	10.50	10.55	-20	41,261	-0.05%
2018/04/11	1	10.50	0	0.00	10.50	1	41,599	0.00%
2018/04/10	1	10.50	15	10.50	10.55	-14	41,464	-0.03%
2018/04/09	48	10.38	19	10.40	10.40	29	41,076	0.07%
2018/04/02	26	10.35	3.1	10.35	10.35	22.9	40,644	0.06%
2018/03/30	5	10.35	0	0.00	10.40	5	40,939	0.01%
2018/03/29	4	10.30	10	10.35	10.30	-6	40,860	-0.01%
2018/03/28	5	10.35	10.6	10.35	10.35	-5.6	40,760	-0.01%
2018/03/27	20	10.35	1	10.35	10.45	19	40,705	0.05%
2018/03/26	4	10.25	30	10.20	10.30	-26	40,869	-0.06%
2018/03/22	0	0.00	2	10.40	10.45	-2	41,967	0.00%
2018/03/21	93	10.52	0	0.00	10.45	93	42,075	0.22%
2018/03/20	15	10.50	3	10.55	10.50	12	42,484	0.03%
2018/03/19	3	10.55	10	10.55	10.55	-7	42,833	-0.02%
2018/03/16	4	10.54	62	10.62	10.65	-58	42,997	-0.13%
2018/03/15	1	10.45	100	10.50	10.55	-99	42,694	-0.23%
2018/03/14	49	10.53	0.4	10.50	10.50	48.6	42,621	0.11%
2018/03/13	26	10.61	41	10.60	10.65	-15	42,281	-0.04%
2018/03/12	10	10.55	1	10.60	10.60	9	42,230	0.02%
2018/03/09	102	10.45	1	10.45	10.45	101	42,381	0.24%	大買/鉅額交易
2018/03/08	30	10.40	0	0.00	10.40	30	42,817	0.07%
2018/03/07	3	10.40	9	10.35	10.40	-6	43,672	-0.01%
2018/03/06	0	0.00	9	10.40	10.40	-9	44,019	-0.02%
2018/03/05	1	10.30	1	10.30	10.30	0	44,215	0.00%
2018/03/02	4	10.45	0	0.00	10.40	4	43,848	0.01%
2018/03/01	31	10.54	1	10.45	10.50	30	43,345	0.07%
2018/02/27	0	0.00	7	10.56	10.50	-7	42,976	-0.02%
2018/02/26	60	10.60	8	10.64	10.55	52	42,557	0.12%
2018/02/23	0	0.00	53	10.65	10.65	-53	42,270	-0.13%
2018/02/22	2.1	10.41	0	0.00	10.50	2.1	42,017	0.01%
2018/02/21	1	10.40	156.4	10.40	10.50	-155.4	42,642	-0.36%	大賣/鉅額交易
2018/02/12	113	10.35	16	10.38	10.35	97	41,988	0.23%	大買/
2018/02/09	35	9.93	30	10.05	10.00	5	40,886	0.01%
2018/02/08	2	10.08	70	10.15	10.10	-68	40,428	-0.17%
2018/02/07	5	10.13	18	10.12	10.10	-13	40,462	-0.03%
2018/02/06	152	9.95	112	10.02	9.89	40	39,683	0.10%	大買/大賣/
2018/02/05	19	10.45	50	10.45	10.50	-31	38,247	-0.08%
2018/02/02	60	10.66	31.3	10.60	10.65	28.7	37,800	0.08%
2018/02/01	0	0.00	1	10.70	10.65	-1	37,795	0.00%
2018/01/31	6	10.68	0	0.00	10.70	6	37,516	0.02%
2018/01/30	8	10.74	10	10.79	10.70	-2	37,117	-0.01%
2018/01/29	23	10.75	22	10.75	10.75	1	36,855	0.00%
2018/01/26	2	10.75	0	0.00	10.75	2	36,548	0.01%
2018/01/25	1	10.70	0	0.00	10.80	1	36,219	0.00%
2018/01/24	3	10.57	12	10.60	10.75	-9	35,920	-0.03%
2018/01/23	0	0.00	5.2	10.65	10.70	-5.2	35,434	-0.01%
2018/01/19	3	10.87	24	10.85	10.90	-21	34,377	-0.06%
2018/01/18	1	10.85	78	10.90	10.90	-77	33,891	-0.23%
2018/01/17	0	0.00	3	10.68	10.80	-3	33,208	-0.01%
2018/01/16	3	10.65	62	10.70	10.75	-59	32,638	-0.18%
2018/01/15	18	10.61	18	10.65	10.70	0	32,107	0.00%
2018/01/12	10	10.50	0	0.00	10.50	10	31,607	0.03%
2018/01/11	32	10.50	100	10.45	10.45	-68	31,135	-0.22%
2018/01/10	14	10.66	642	10.52	10.65	-628	30,470	-2.06%	大賣/鉅額交易
2018/01/09	146	10.35	14	10.36	10.40	132	29,098	0.45%	大買/鉅額交易
2018/01/08	10	10.30	17	10.38	10.35	-7	28,502	-0.02%
2018/01/05	0	0.00	57	10.11	10.20	-57	27,803	-0.21%
2018/01/04	0	0.00	0	10.10	10.10	0	27,439	0.00%
2018/01/03	145	10.13	16	10.10	10.10	129	27,268	0.47%	大買/鉅額交易