開發金 (2883)-兆豐-員林券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/04/26	9	13.52	0	0.00	13.45	9	48,260	0.02%
2024/04/25	3	13.52	5	13.55	13.50	-2	48,311	0.00%
2024/04/24	0	0.00	5	13.67	13.70	-5	48,536	-0.01%
2024/04/23	5	13.55	19	13.62	13.55	-14	48,991	-0.03%
2024/04/22	0	0.00	61	13.47	13.50	-61	49,563	-0.12%
2024/04/19	71	13.23	51	13.25	13.20	20	49,397	0.04%
2024/04/18	13	13.41	24	13.40	13.50	-11	48,701	-0.02%
2024/04/17	20	13.25	0	0.00	13.35	20	48,466	0.04%
2024/04/16	43.1	13.24	1	13.45	13.25	42.1	48,160	0.09%
2024/04/15	92	13.63	2	13.65	13.65	90	47,069	0.19%
2024/04/12	79	13.86	0	0.00	13.80	79	46,688	0.17%
2024/04/11	15	13.93	0	0.00	14.00	15	46,140	0.03%
2024/04/10	39	14.00	2	13.95	14.00	37	45,802	0.08%
2024/04/09	5	14.05	8	14.13	14.15	-3	45,547	-0.01%
2024/04/08	8	13.92	2	13.93	14.00	6	44,994	0.01%
2024/04/03	23	13.82	2	13.85	13.80	21	44,741	0.05%
2024/04/02	18	13.96	15.6	13.95	13.90	2.4	44,676	0.01%
2024/04/01	60	14.02	2.8	13.96	14.00	57.2	44,652	0.13%
2024/03/29	30	13.90	325	13.82	13.95	-295	44,334	-0.67%	大賣/鉅額交易
2024/03/28	85.5	13.99	35	13.93	13.85	50.5	43,528	0.12%
2024/03/27	26.5	14.49	12	14.46	14.55	14.5	40,560	0.04%
2024/03/26	40	14.31	31.1	14.36	14.30	9	39,547	0.02%
2024/03/25	49.5	14.21	26	14.20	14.25	23.5	38,863	0.06%
2024/03/22	4.1	14.00	22	14.03	14.05	-17.9	38,576	-0.05%
2024/03/21	116	14.07	21.9	14.14	14.15	94.1	38,212	0.25%	大買/
2024/03/20	78.4	13.97	90	14.08	13.85	-11.6	38,248	-0.03%
2024/03/19	120	14.09	61	14.06	14.10	59	38,260	0.15%	大買/
2024/03/18	13	14.30	83.3	14.13	14.20	-70.3	38,002	-0.18%
2024/03/15	137.1	14.05	28.5	14.00	14.15	108.6	37,396	0.29%	大買/鉅額交易
2024/03/14	308.1	14.22	120	14.31	14.25	188.1	35,673	0.53%	大買/大賣/鉅額交易
2024/03/13	41.1	13.80	38.6	13.75	13.80	2.6	32,970	0.01%
2024/03/12	23	13.54	12	13.54	13.60	11	31,600	0.03%
2024/03/11	58	13.39	113	13.32	13.45	-55	30,649	-0.18%	大賣/
2024/03/08	3.1	12.95	7	12.91	12.95	-3.9	29,327	-0.01%
2024/03/07	26	12.79	196.2	12.90	12.90	-170.2	29,839	-0.57%	大賣/鉅額交易
2024/03/06	0	12.60	30	12.58	12.60	-30	29,918	-0.10%
2024/03/05	3	12.50	93	12.50	12.45	-90	33,830	-0.27%
2024/03/04	11	12.50	18	12.46	12.45	-7	36,807	-0.02%
2024/03/01	7	12.50	42	12.60	12.50	-35	39,658	-0.09%
2024/02/29	0	0.00	35	12.47	12.55	-35	43,080	-0.08%
2024/02/27	3.1	12.35	4	12.38	12.40	-0.9	44,704	0.00%
2024/02/26	4	12.36	2	12.45	12.35	2	46,070	0.00%
2024/02/23	1.1	12.40	15.9	12.45	12.40	-14.8	47,671	-0.03%
2024/02/22	2	12.40	63	12.40	12.40	-61	49,046	-0.12%
2024/02/21	14.2	12.40	5	12.39	12.35	9.2	49,202	0.02%
2024/02/20	5	12.40	12	12.42	12.45	-7	49,793	-0.01%
2024/02/19	0	12.45	55	12.46	12.45	-55	50,244	-0.11%
2024/02/16	0	0.00	22	12.33	12.35	-22	50,793	-0.04%
2024/02/15	10	12.25	14	12.27	12.15	-4	50,685	-0.01%
2024/02/05	3.1	12.05	0	0.00	12.10	3.1	50,576	0.01%
2024/02/02	0.1	12.20	0	0.00	12.20	0.1	50,556	0.00%
2024/02/01	5	12.15	15	12.18	12.25	-10	50,772	-0.02%
2024/01/31	5	12.05	0	0.00	12.05	5	50,839	0.01%
2024/01/30	29.1	12.13	0	0.00	12.10	29.1	50,965	0.06%
2024/01/29	11	12.25	0	0.00	12.25	11	51,202	0.02%
2024/01/26	21	12.22	49	12.23	12.15	-28	51,775	-0.05%
2024/01/25	18.1	12.07	1	12.10	12.10	17.1	52,066	0.03%
2024/01/24	9	12.05	50	12.10	12.10	-41	52,283	-0.08%
2024/01/23	2	12.05	10	12.00	12.05	-8	52,520	-0.02%
2024/01/22	24	11.93	0	0.00	11.90	24	53,007	0.05%
2024/01/19	1	11.90	0	0.00	11.90	1	53,163	0.00%
2024/01/18	22	11.80	11	11.85	11.80	11	53,672	0.02%
2024/01/17	31.2	11.77	10	11.80	11.75	21.2	53,613	0.04%
2024/01/16	20	11.95	0	0.00	11.90	20	53,479	0.04%
2024/01/15	23	12.20	0	0.00	12.15	23	53,015	0.04%
2024/01/12	20	12.25	0	0.00	12.25	20	53,421	0.04%
2024/01/11	0	0.00	100	12.31	12.25	-100	53,564	-0.19%
2024/01/10	34	12.26	2	12.30	12.25	32	53,837	0.06%
2024/01/09	71.1	12.40	0	0.00	12.30	71.1	54,039	0.13%
2024/01/08	1	12.50	23	12.49	12.45	-22	54,143	-0.04%
2024/01/05	0	12.35	5	12.30	12.35	-5	54,146	-0.01%
2024/01/04	80	12.30	0	0.00	12.30	80	54,691	0.15%
2024/01/03	54.1	12.32	1	12.35	12.30	53.1	55,093	0.10%
2024/01/02	22.1	12.42	0.1	12.50	12.45	22	54,856	0.04%
2023/12/29	19.1	12.53	10	12.60	12.55	9.1	54,797	0.02%
2023/12/28	10	12.45	2	12.55	12.55	8	55,028	0.01%
2023/12/27	10.1	12.40	38	12.40	12.50	-27.9	54,781	-0.05%
2023/12/26	35	12.40	8	12.36	12.40	27	54,623	0.05%
2023/12/25	0	12.35	0	0.00	12.30	0	54,655	0.00%
2023/12/22	10	12.30	0	0.00	12.25	10	54,856	0.02%
2023/12/21	10	12.30	0	0.00	12.30	10	54,925	0.02%
2023/12/20	7	12.36	4	12.40	12.35	3	54,910	0.01%
2023/12/19	12	12.36	2	12.35	12.35	10	55,067	0.02%
2023/12/18	60.1	12.47	54	12.42	12.45	6.1	55,132	0.01%
2023/12/15	1	12.50	55	12.55	12.55	-54	55,269	-0.10%
2023/12/14	0	12.40	161	12.46	12.50	-161	54,687	-0.29%	大賣/鉅額交易
2023/12/13	0	12.25	198	12.27	12.20	-198	53,630	-0.37%	大賣/鉅額交易
2023/12/12	7	12.25	75	12.37	12.25	-68	53,809	-0.13%
2023/12/11	1.1	12.40	2	12.35	12.35	-0.9	53,659	0.00%
2023/12/08	7	12.40	3	12.45	12.45	4	53,556	0.01%
2023/12/07	10	12.30	39	12.34	12.35	-29	53,498	-0.05%
2023/12/06	2	12.35	0	0.00	12.35	2	53,356	0.00%
2023/12/05	22	12.23	0	0.00	12.30	22	53,211	0.04%
2023/12/04	34.1	12.36	6	12.36	12.35	28.1	52,563	0.05%
2023/12/01	9	12.56	2	12.58	12.55	7	51,212	0.01%
2023/11/30	8	12.54	4	12.59	12.70	4	49,413	0.01%
2023/11/29	40	12.48	4	12.50	12.60	36	45,066	0.08%
2023/11/28	12	12.32	20	12.40	12.55	-8	42,005	-0.02%
2023/11/27	65	12.37	3	12.45	12.45	62	39,420	0.16%
2023/11/24	12	12.20	26	12.38	12.55	-14	35,732	-0.04%
2023/11/22	55	11.95	75	12.07	12.30	-20	31,935	-0.06%
2023/11/21	100	12.03	47	12.12	12.20	53	30,415	0.17%
2023/11/20	0	12.00	7	12.00	11.90	-7	29,194	-0.02%
2023/11/17	69	12.01	51	12.05	11.95	18	29,073	0.06%
2023/11/16	29	11.93	133	11.94	11.95	-104	28,614	-0.36%	大賣/鉅額交易
2023/11/15	20	11.65	18	11.73	11.80	2	28,189	0.01%
2023/11/14	107	11.50	0	0.00	11.50	107	27,640	0.39%	大買/鉅額交易
2023/11/13	4	11.55	2	11.58	11.55	2	27,617	0.01%
2023/11/10	287	11.52	0	0.00	11.45	287	27,833	1.03%	大買/鉅額交易
2023/11/09	0	11.50	0	0.00	11.45	0	28,172	0.00%
2023/11/08	4	11.41	2	11.53	11.45	2	28,632	0.01%
2023/11/07	4	11.56	0	0.00	11.50	4	28,680	0.01%
2023/11/06	0	11.70	1	11.60	11.65	-1	28,960	0.00%
2023/11/03	48	11.35	0	0.00	11.55	48	28,753	0.17%
2023/11/02	3.6	11.22	9	11.30	11.20	-5.4	28,448	-0.02%
2023/11/01	185	11.20	0	0.00	11.20	185	27,918	0.66%	大買/鉅額交易
2023/10/31	3	11.20	87	11.30	11.30	-84	27,990	-0.30%
2023/10/30	92	11.20	8	11.35	11.20	84	28,435	0.30%
2023/10/27	8	11.33	0	0.00	11.30	8	28,305	0.03%
2023/10/26	9.1	11.36	0	0.00	11.30	9.1	28,839	0.03%
2023/10/25	1	11.55	0	0.00	11.50	1	28,538	0.00%
2023/10/24	5.7	11.51	0	0.00	11.55	5.7	29,404	0.02%
2023/10/23	18	11.57	0	0.00	11.55	18	29,930	0.06%
2023/10/20	11	11.65	0	0.00	11.70	11	29,769	0.04%
2023/10/19	2	11.80	0	0.00	11.85	2	29,817	0.01%
2023/10/18	10	11.90	88	11.89	11.95	-78	30,196	-0.26%
2023/10/17	4	11.95	20	12.00	11.95	-16	30,459	-0.05%
2023/10/16	1	11.95	15	12.05	12.05	-14	30,957	-0.05%
2023/10/13	3	11.95	0	0.00	12.05	3	31,600	0.01%
2023/10/12	21	12.00	10	12.05	12.05	11	32,038	0.03%
2023/10/11	0	11.85	21	11.89	11.95	-21	31,848	-0.07%
2023/10/06	1	11.60	0	0.00	11.60	1	31,756	0.00%
2023/10/05	6	11.60	0	0.00	11.55	6	31,921	0.02%
2023/10/04	12	11.59	6	11.65	11.55	6	31,971	0.02%
2023/10/03	14	11.70	4	11.70	11.70	10	32,604	0.03%
2023/10/02	26	11.77	0	0.00	11.75	26	32,989	0.08%
2023/09/28	0	11.85	0	0.00	11.80	0	33,805	0.00%
2023/09/27	3	11.73	3	11.75	11.75	0	34,084	0.00%
2023/09/26	21	11.77	1	11.75	11.80	20	34,680	0.06%
2023/09/25	1	11.85	7	11.85	11.85	-6	34,740	-0.02%
2023/09/22	17	11.72	0	0.00	11.70	17	35,247	0.05%
2023/09/21	60	11.79	0	0.00	11.75	60	35,117	0.17%
2023/09/20	50.1	11.88	0	11.90	11.85	50.1	34,924	0.14%
2023/09/19	2	11.98	10	12.05	11.95	-8	34,882	-0.02%
2023/09/18	13	11.95	0	0.00	12.00	13	35,007	0.04%
2023/09/15	12	12.00	11	12.09	12.05	1	35,255	0.00%
2023/09/14	0	0.00	40	12.05	12.05	-40	35,171	-0.11%
2023/09/13	10	11.90	10	12.00	11.95	0	35,381	0.00%
2023/09/12	20	11.90	1	12.00	11.95	19	35,878	0.05%
2023/09/11	30	11.95	70	12.01	11.95	-40	36,058	-0.11%
2023/09/08	0.9	11.95	15	11.96	11.95	-14.1	36,122	-0.04%
2023/09/07	27	11.86	2	11.85	11.90	25	36,508	0.07%
2023/09/06	34.1	11.87	0	0.00	11.85	34.1	36,588	0.09%
2023/09/05	68.1	12.00	14	11.98	12.00	54.1	36,515	0.15%
2023/09/04	10	11.95	0	0.00	12.05	10	36,677	0.03%
2023/09/01	4	11.95	41.2	11.99	11.95	-37.2	36,792	-0.10%
2023/08/31	3	11.90	0	0.00	11.85	3	36,860	0.01%
2023/08/30	0	0.00	10	12.00	12.00	-10	36,989	-0.03%
2023/08/29	262.2	11.90	0	0.00	11.95	262.2	37,346	0.70%	大買/鉅額交易
2023/08/28	5	11.86	10	11.85	11.90	-5	37,572	-0.01%
2023/08/25	1	11.75	0	0.00	11.70	1	38,998	0.00%
2023/08/24	16	11.80	0	0.00	11.75	16	39,531	0.04%
2023/08/23	3	11.80	8	11.85	11.80	-5	39,899	-0.01%
2023/08/22	7.4	11.84	0	0.00	11.80	7.4	40,490	0.02%
2023/08/21	22	11.88	10	12.00	11.90	12	40,910	0.03%
2023/08/18	14.2	11.91	10	12.00	11.90	4.2	41,285	0.01%
2023/08/17	17.1	11.89	0	0.00	11.90	17.1	41,443	0.04%
2023/08/16	40.3	11.85	0	0.00	11.90	40.3	41,624	0.10%
2023/08/15	25.3	12.08	5	12.15	12.05	20.3	41,393	0.05%
2023/08/14	44.3	12.27	0	0.00	12.15	44.3	41,441	0.11%
2023/08/11	23.2	12.49	1	12.55	12.40	22.2	41,219	0.05%
2023/08/10	7.2	12.56	6	12.55	12.50	1.2	41,338	0.00%
2023/08/09	0	12.50	5	12.45	12.50	-5	41,164	-0.01%
2023/08/08	29.1	12.41	5	12.55	12.40	24.1	41,385	0.06%
2023/08/07	9	12.51	11	12.50	12.50	-2	41,235	0.00%
2023/08/04	1	12.45	14	12.49	12.50	-13	41,371	-0.03%
2023/08/02	31.3	12.56	0	0.00	12.40	31.3	41,461	0.08%
2023/08/01	22	12.68	24	12.68	12.65	-2	42,203	0.00%
2023/07/31	101	12.67	0	0.00	12.55	101	41,906	0.24%	大買/鉅額交易
2023/07/28	9.1	12.57	0	0.00	12.60	9.1	41,154	0.02%
2023/07/27	117	12.70	12	12.61	12.70	105	40,781	0.26%	大買/鉅額交易
2023/07/26	10	12.45	46	12.49	12.45	-36	39,740	-0.09%
2023/07/25	2	12.30	4	12.26	12.25	-2	38,914	-0.01%
2023/07/24	8	12.29	5	12.30	12.25	3	39,313	0.01%
2023/07/21	28	12.32	0	0.00	12.30	28	39,211	0.07%
2023/07/20	0	12.35	5	12.40	12.40	-5	39,236	-0.01%
2023/07/19	23.2	12.41	33	12.47	12.30	-9.8	39,208	-0.02%
2023/07/18	22.1	12.44	51	12.48	12.35	-28.9	38,986	-0.07%
2023/07/17	2	12.45	10	12.50	12.50	-8	38,150	-0.02%
2023/07/14	3	12.33	20	12.33	12.30	-17	37,476	-0.05%
2023/07/13	8.1	12.28	7	12.25	12.15	1.1	37,297	0.00%
2023/07/12	4.1	12.26	5	12.25	12.30	-0.9	37,007	0.00%
2023/07/11	8	12.36	0	0.00	12.30	8	37,145	0.02%
2023/07/10	38	12.33	7	12.44	12.20	31	37,253	0.08%
2023/07/07	8.2	11.88	0	0.00	11.90	8.2	36,579	0.02%
2023/07/06	6.1	12.02	43	12.05	11.95	-36.9	36,258	-0.10%
2023/07/05	15	12.20	11	12.20	12.15	4	35,477	0.01%
2023/07/04	29.3	12.27	31	12.27	12.20	-1.7	35,383	0.00%
2023/07/03	24	12.40	0	0.00	12.40	24	34,738	0.07%
2023/06/30	19.1	12.44	1	12.45	12.40	18.1	34,721	0.05%
2023/06/29	12	12.64	21	12.61	12.55	-9	34,295	-0.03%
2023/06/28	8	12.55	13	12.53	12.55	-5	34,327	-0.01%
2023/06/27	25.2	12.55	7.2	12.54	12.50	18	34,223	0.05%
2023/06/26	1	12.60	0	0.00	12.60	1	34,067	0.00%
2023/06/21	8	12.66	2	12.75	12.70	6	34,087	0.02%
2023/06/20	1	12.65	6	12.68	12.70	-5	34,095	-0.01%
2023/06/19	55.2	12.73	25	12.70	12.70	30.2	33,951	0.09%
2023/06/16	67	12.80	10	12.86	12.75	57	33,773	0.17%
2023/06/15	2.1	12.85	40	12.80	12.80	-37.9	33,371	-0.11%
2023/06/14	4	12.92	7	12.92	12.90	-3	33,717	-0.01%
2023/06/13	10	12.86	7	12.86	12.85	3	34,207	0.01%
2023/06/12	27	12.91	1.2	13.00	12.90	25.8	34,173	0.08%
2023/06/09	14	13.00	2	13.00	13.00	12	34,750	0.03%
2023/06/08	38.1	13.01	3	13.03	13.00	35.1	35,215	0.10%
2023/06/07	52	13.15	4	13.10	13.10	48	35,617	0.13%
2023/06/06	2	13.10	2	13.10	13.10	0	35,539	0.00%
2023/06/05	14	13.06	70	13.10	13.00	-56	35,469	-0.16%
2023/06/02	22	12.85	20	12.95	12.90	2	35,074	0.01%
2023/06/01	22	12.80	27	12.86	12.80	-5	34,776	-0.01%
2023/05/31	12.2	12.70	2	12.85	12.70	10.2	34,643	0.03%
2023/05/30	40	12.80	0	0.00	12.80	40	33,423	0.12%
2023/05/29	9	12.90	0	0.00	12.80	9	33,060	0.03%
2023/05/26	16.1	12.87	1.1	12.95	12.85	15.1	32,925	0.05%
2023/05/25	5	13.13	2	13.25	13.00	3	32,351	0.01%
2023/05/24	0	13.35	41	13.35	13.30	-41	31,920	-0.13%
2023/05/23	0	0.00	12	13.34	13.30	-12	31,516	-0.04%
2023/05/22	0	13.25	12	13.26	13.30	-12	31,368	-0.04%
2023/05/19	0.1	13.15	11	13.19	13.20	-10.9	31,058	-0.04%
2023/05/18	1	13.10	11	13.19	13.20	-10	30,976	-0.03%
2023/05/17	0.1	12.95	10	13.05	13.05	-9.9	30,495	-0.03%
2023/05/16	2	12.95	1	12.95	13.00	1	30,147	0.00%
2023/05/15	15.1	12.62	65	12.62	12.80	-49.9	29,985	-0.17%
2023/05/12	17.1	12.64	7	12.67	12.65	10.1	29,769	0.03%
2023/05/11	9.1	12.80	5.1	12.80	12.80	4.1	29,418	0.01%
2023/05/10	2	12.85	44	12.90	12.95	-42	29,302	-0.14%
2023/05/09	0	12.80	1	12.80	12.85	-1	29,283	0.00%
2023/05/08	71	12.74	47.2	12.75	12.80	23.8	29,107	0.08%
2023/05/05	5	13.26	18	13.29	13.30	-13	27,761	-0.05%
2023/05/04	0.1	13.15	4	13.20	13.25	-3.9	28,006	-0.01%
2023/05/03	1.1	13.10	14	13.11	13.20	-12.9	28,349	-0.05%
2023/05/02	0	0.00	11	13.08	13.20	-11	28,770	-0.04%
2023/04/28	1	12.95	0	0.00	13.10	1	29,486	0.00%
2023/04/27	2	13.05	7	12.99	12.95	-5	29,614	-0.02%
2023/04/26	3	12.90	8	13.02	13.05	-5	29,273	-0.02%
2023/04/25	24.2	13.00	3	13.08	12.95	21.2	28,761	0.07%
2023/04/24	2.3	13.12	6	13.26	13.20	-3.7	28,179	-0.01%
2023/04/21	1	13.20	12	13.18	13.15	-11	27,748	-0.04%
2023/04/20	1.1	13.00	2	13.08	13.05	-0.9	27,377	0.00%
2023/04/19	5.1	13.08	1	13.10	13.05	4.1	27,805	0.01%
2023/04/18	4.1	13.13	0	13.20	13.15	4.1	27,717	0.01%
2023/04/17	12.1	13.29	13	13.25	13.25	-0.9	27,621	0.00%
2023/04/14	19.4	13.24	18	13.25	13.30	1.4	27,440	0.01%
2023/04/13	6.2	13.11	12	13.13	13.20	-5.8	27,109	-0.02%
2023/04/12	6	13.15	53	13.15	13.20	-47	26,764	-0.18%
2023/04/11	2	12.95	39	12.99	13.00	-37	26,444	-0.14%
2023/04/10	1	12.90	1	12.85	12.90	0	26,335	0.00%
2023/04/07	0	12.65	22	12.73	12.80	-22	26,163	-0.08%
2023/04/06	9.1	12.54	1	12.55	12.55	8.1	25,809	0.03%
2023/03/31	10.1	12.55	1	12.55	12.55	9.1	25,613	0.04%
2023/03/30	8.1	12.50	1.8	12.49	12.50	6.3	25,411	0.02%
2023/03/29	1	12.60	11	12.60	12.60	-10	25,347	-0.04%
2023/03/28	3	12.52	2	12.45	12.45	1	25,376	0.00%
2023/03/27	0	12.35	1	12.45	12.45	-1	25,339	0.00%
2023/03/24	14.2	12.36	0	0.00	12.40	14.2	25,833	0.06%
2023/03/23	6	12.50	1	12.45	12.55	5	25,593	0.02%
2023/03/22	1.1	12.41	2	12.38	12.40	-0.9	25,544	0.00%
2023/03/21	7	12.34	0	0.00	12.25	7	25,792	0.03%
2023/03/20	7.5	12.10	19.5	12.10	12.10	-12	25,972	-0.05%
2023/03/17	10	12.20	0	0.00	12.20	10	25,913	0.04%
2023/03/16	33.6	12.15	35	12.15	12.10	-1.5	25,616	-0.01%
2023/03/15	8	12.56	10	12.60	12.50	-2	25,367	-0.01%
2023/03/14	30.8	12.60	15	12.60	12.55	15.8	25,273	0.06%
2023/03/13	31	12.74	0	0.00	12.80	31	24,754	0.13%
2023/03/10	83.2	12.94	0	0.00	12.90	83.2	24,453	0.34%
2023/03/09	10	13.13	8	13.10	13.10	2	24,424	0.01%
2023/03/08	3.1	13.20	10	13.20	13.20	-6.9	25,121	-0.03%
2023/03/07	10	13.25	14	13.25	13.25	-4	25,718	-0.02%
2023/03/06	5	13.15	0	0.00	13.15	5	26,209	0.02%
2023/03/03	9.6	13.10	15	13.08	13.10	-5.4	26,668	-0.02%
2023/03/02	0	0.00	1	13.10	13.10	-1	28,066	0.00%
2023/03/01	18.6	13.07	0	0.00	13.05	18.6	28,476	0.07%
2023/02/24	3	13.12	1	13.20	13.20	2	28,866	0.01%
2023/02/23	14	13.15	62	13.15	13.20	-48	28,602	-0.17%
2023/02/22	15	13.07	8	13.10	13.10	7	28,595	0.02%
2023/02/21	1	13.20	0	0.00	13.20	1	28,445	0.00%
2023/02/20	1	13.15	13	13.25	13.35	-12	28,738	-0.04%
2023/02/17	30	13.20	28	13.17	13.20	2	28,781	0.01%
2023/02/16	2	13.05	50	13.05	13.05	-48	29,019	-0.17%
2023/02/15	3.1	13.02	10	13.05	13.00	-6.9	29,647	-0.02%
2023/02/14	12	13.05	3	13.10	13.05	9	29,765	0.03%
2023/02/13	5	12.85	4	13.08	13.05	1	29,790	0.00%
2023/02/10	3	12.95	0	0.00	12.90	3	29,659	0.01%
2023/02/09	7	13.00	30	13.03	13.00	-23	29,694	-0.08%
2023/02/08	6	13.05	1	13.00	13.00	5	29,744	0.02%
2023/02/07	1	13.10	10	13.10	13.05	-9	29,811	-0.03%
2023/02/06	7	13.01	10	13.05	13.05	-3	29,761	-0.01%
2023/02/03	5	13.10	0	0.00	13.10	5	29,763	0.02%
2023/02/02	10	13.10	11	13.20	13.15	-1	29,855	0.00%
2023/02/01	12	13.10	0	0.00	13.15	12	29,676	0.04%
2023/01/31	12	13.20	40	13.23	13.20	-28	29,451	-0.10%
2023/01/30	1	13.20	84.1	13.16	13.20	-83.1	29,286	-0.28%
2023/01/17	22	13.01	0	0.00	13.05	22	28,843	0.08%
2023/01/16	2	13.00	3	13.00	13.00	-1	28,920	0.00%
2023/01/13	5	12.98	23	13.06	12.95	-18	28,982	-0.06%
2023/01/11	7	12.90	7	12.96	12.90	0	29,806	0.00%
2023/01/10	22	12.90	14	13.01	13.00	8	30,096	0.03%
2023/01/09	7	13.00	185	13.01	13.05	-178	30,697	-0.58%	大賣/鉅額交易
2023/01/05	2	12.80	20	12.83	12.75	-18	31,589	-0.06%
2023/01/04	1	12.65	5	12.60	12.65	-4	31,894	-0.01%
2022/12/30	0.1	12.70	2	12.70	12.60	-1.9	32,374	-0.01%
2022/12/29	10.2	12.60	0	0.00	12.60	10.2	32,654	0.03%
2022/12/28	31	12.73	20	12.85	12.70	11	32,814	0.03%
2022/12/27	30	12.85	2	12.80	12.80	28	33,115	0.08%
2022/12/26	0.1	12.85	10	12.80	12.80	-10	33,481	-0.03%
2022/12/23	1	12.75	21	12.79	12.70	-20	34,208	-0.06%
2022/12/22	0	0.00	10	12.70	12.80	-10	34,711	-0.03%
2022/12/21	10	12.60	10	12.70	12.55	0	35,392	0.00%
2022/12/20	46	12.62	18	12.70	12.50	28	35,591	0.08%
2022/12/19	2.1	12.68	50.1	12.69	12.70	-48	35,816	-0.13%
2022/12/16	35	12.70	6	12.74	12.70	29	35,953	0.08%
2022/12/15	0	0.00	5	12.75	12.85	-5	35,798	-0.01%
2022/12/14	2	12.80	5	12.90	12.85	-3	35,970	-0.01%
2022/12/13	22	12.78	0	0.00	12.80	22	35,904	0.06%
2022/12/12	23	12.81	10.9	12.86	12.95	12.1	35,739	0.03%
2022/12/09	13.2	12.99	0	0.00	12.95	13.2	35,902	0.04%
2022/12/08	53	12.93	2	12.90	12.95	51	35,926	0.14%
2022/12/07	11	13.05	22	13.25	13.05	-11	35,906	-0.03%
2022/12/06	8	13.19	9	13.19	13.15	-1	35,608	0.00%
2022/12/05	43	13.39	3	13.50	13.40	40	35,543	0.11%
2022/12/02	3	13.43	22	13.50	13.45	-19	35,558	-0.05%
2022/12/01	23	13.34	23	13.49	13.35	0	35,802	0.00%
2022/11/30	10	13.30	12	13.38	13.35	-2	35,621	-0.01%
2022/11/29	16	12.96	75	13.17	13.20	-59	35,278	-0.17%
2022/11/28	52	12.84	20	13.15	12.90	32	34,752	0.09%
2022/11/25	42	12.96	0	0.00	12.90	42	34,401	0.12%
2022/11/24	85.1	12.99	77	13.03	12.90	8.1	34,049	0.02%
2022/11/23	17	13.48	14	13.55	13.50	3	32,858	0.01%
2022/11/22	4	13.25	46.2	13.32	13.45	-42.2	32,652	-0.13%
2022/11/21	0	0.00	8	13.08	13.10	-8	32,038	-0.02%
2022/11/18	1	12.95	11	12.95	13.00	-10	31,905	-0.03%
2022/11/17	30	12.87	34	12.85	12.95	-4	32,036	-0.01%
2022/11/16	22	13.01	15	13.00	13.00	7	32,232	0.02%
2022/11/15	21	12.84	12	13.10	13.15	9	31,920	0.03%
2022/11/14	20	13.03	0	0.00	13.00	20	31,678	0.06%
2022/11/11	2.1	12.94	20	12.74	12.90	-17.9	31,336	-0.06%
2022/11/10	24.1	12.32	1	12.35	12.30	23.1	30,699	0.08%
2022/11/09	14	12.45	3	12.45	12.50	11	30,668	0.04%
2022/11/08	13	12.37	2.8	12.44	12.45	10.2	30,757	0.03%
2022/11/07	66	12.33	12	12.34	12.35	54	30,958	0.17%
2022/11/04	6	11.95	0	0.00	12.20	6	31,640	0.02%
2022/11/03	34	11.95	0	0.00	12.00	34	32,096	0.11%
2022/11/02	11	12.00	0	0.00	11.95	11	32,186	0.03%
2022/11/01	6	11.92	2	11.93	11.95	4	32,472	0.01%
2022/10/31	11	11.80	1	11.80	11.75	10	33,331	0.03%
2022/10/28	1	11.80	61	11.74	11.70	-60	33,451	-0.18%
2022/10/27	26	11.80	1	11.80	11.75	25	33,651	0.07%
2022/10/26	3	11.65	1	11.70	11.65	2	33,886	0.01%
2022/10/25	0	0.00	11	11.45	11.45	-11	33,785	-0.03%
2022/10/24	5	11.18	0	0.00	11.15	5	33,711	0.01%
2022/10/21	3	11.30	0	0.00	11.20	3	33,642	0.01%
2022/10/20	28	11.05	0	0.00	11.45	28	33,576	0.08%
2022/10/19	1	11.25	1	11.30	11.20	0	33,184	0.00%
2022/10/18	6	11.32	5	11.35	11.35	1	33,159	0.00%
2022/10/17	27	11.14	6	11.27	11.30	21	33,315	0.06%
2022/10/14	8	11.74	1	11.70	11.65	7	33,402	0.02%
2022/10/13	44	12.00	140.5	11.77	11.70	-96.5	33,643	-0.29%	大賣/
2022/10/12	5	12.20	12	12.20	12.20	-7	33,503	-0.02%
2022/10/11	14	12.03	0	0.00	12.15	14	33,678	0.04%
2022/10/07	3	12.35	0	0.00	12.35	3	33,475	0.01%
2022/10/06	3	12.40	2	12.35	12.40	1	33,769	0.00%
2022/10/05	5	12.25	0	0.00	12.30	5	34,247	0.01%
2022/10/04	14.5	11.90	1	11.90	11.90	13.5	34,793	0.04%
2022/10/03	12.8	11.82	11.2	11.85	11.80	1.6	34,722	0.00%
2022/09/30	5.1	12.02	0	0.00	12.00	5.1	34,939	0.01%
2022/09/29	5	12.22	3	12.20	12.25	2	35,131	0.01%
2022/09/28	20.2	12.21	12	12.18	12.15	8.2	36,677	0.02%
2022/09/27	4.2	12.53	2.1	12.55	12.55	2.1	37,719	0.01%
2022/09/26	22.3	12.65	10	12.70	12.60	12.3	38,487	0.03%
2022/09/23	32	12.89	4.3	12.92	12.85	27.7	39,310	0.07%
2022/09/22	4.6	12.77	0	0.00	12.80	4.6	40,238	0.01%
2022/09/21	9.1	12.98	0	0.00	13.00	9.1	40,178	0.02%
2022/09/20	3	13.08	12	13.09	13.10	-9	40,194	-0.02%
2022/09/19	21	12.98	2	12.98	12.95	19	40,364	0.05%
2022/09/16	8	13.05	4	13.05	13.10	4	40,380	0.01%
2022/09/15	3.3	13.17	0	0.00	13.15	3.3	40,371	0.01%
2022/09/14	4	13.10	1	13.15	13.10	3	40,646	0.01%
2022/09/13	2	13.38	1	13.45	13.40	1	41,148	0.00%
2022/09/12	7	13.19	4	13.29	13.35	3	42,125	0.01%
2022/09/08	9	12.89	11	13.05	13.05	-2	42,931	0.00%
2022/09/07	21.7	12.89	0	0.00	12.85	21.7	43,472	0.05%
2022/09/06	13.1	13.06	13	13.09	13.15	0.1	43,131	0.00%
2022/09/05	2.1	13.02	19	13.08	13.10	-16.9	43,196	-0.04%
2022/09/02	59	13.16	0	0.00	13.15	59	43,369	0.14%
2022/09/01	16	13.20	0	0.00	13.30	16	43,288	0.04%
2022/08/31	8	13.39	2	13.35	13.40	6	43,083	0.01%
2022/08/30	14	13.33	18	13.29	13.35	-4	42,942	-0.01%
2022/08/29	19.2	13.37	13	13.41	13.35	6.2	42,862	0.01%
2022/08/26	7	13.74	0	0.00	13.75	7	42,686	0.02%
2022/08/25	10	13.65	6	13.60	13.65	4	42,924	0.01%
2022/08/24	6	13.50	0	0.00	13.55	6	43,184	0.01%
2022/08/23	9.1	13.55	20	13.60	13.55	-11	44,962	-0.02%
2022/08/22	5.5	13.78	0	0.00	13.80	5.5	45,880	0.01%
2022/08/19	1	13.85	4	13.85	13.90	-3	46,495	-0.01%
2022/08/18	12	13.89	0	0.00	13.85	12	47,213	0.03%
2022/08/17	6	13.98	57	13.95	14.00	-51	48,740	-0.10%
2022/08/16	1	13.90	3	13.90	13.90	-2	49,597	0.00%
2022/08/15	2	13.90	0.6	13.95	13.90	1.5	50,188	0.00%
2022/08/12	13.1	13.83	16	13.85	13.90	-3	50,247	-0.01%
2022/08/11	13	13.88	13	13.91	13.90	0	50,440	0.00%
2022/08/10	8	13.48	11	13.60	13.55	-3	50,223	-0.01%
2022/08/09	3	13.38	7	13.36	13.40	-4	50,048	-0.01%
2022/08/08	0	0.00	9.1	13.26	13.35	-9.1	50,538	-0.02%
2022/08/05	26	13.13	126	13.31	13.35	-100	50,824	-0.20%	大賣/
2022/08/04	14	12.80	6	12.80	12.85	8	51,344	0.02%
2022/08/03	23.7	12.75	12	12.80	12.85	11.7	51,628	0.02%
2022/08/02	13.1	12.87	0	0.00	12.90	13.1	52,319	0.03%
2022/08/01	201.2	13.00	0	0.00	13.05	201.2	53,286	0.38%	大買/鉅額交易
2022/07/29	6.5	12.97	0	0.00	12.90	6.5	53,744	0.01%
2022/07/28	12.7	12.94	0	0.00	12.95	12.7	53,825	0.02%
2022/07/27	11	12.84	20	12.85	12.85	-9	53,828	-0.02%
2022/07/26	2.6	12.93	3	13.00	12.95	-0.4	54,020	0.00%
2022/07/25	105.5	12.83	13	12.84	12.85	92.5	54,429	0.17%	大買/
2022/07/22	18	12.74	4	12.68	12.75	14	54,861	0.03%
2022/07/21	6.2	12.56	4	12.58	12.65	2.2	55,525	0.00%
2022/07/20	72	12.96	21	13.04	12.75	51	55,493	0.09%
2022/07/19	27.4	12.76	5	12.80	12.80	22.4	55,479	0.04%
2022/07/18	11	12.61	12	12.79	12.70	-1	55,457	0.00%
2022/07/15	21.8	12.56	11	12.55	12.50	10.8	55,469	0.02%
2022/07/14	1.1	12.80	0	0.00	12.75	1.1	55,745	0.00%
2022/07/13	18	12.78	6	12.76	12.80	12	55,895	0.02%
2022/07/12	22.5	12.32	1	12.40	12.30	21.5	56,245	0.04%
2022/07/11	10.5	12.84	1	13.00	12.80	9.5	56,183	0.02%
2022/07/08	10.1	12.94	7	13.05	12.90	3.1	56,933	0.01%
2022/07/07	28.1	12.92	3	12.85	12.90	25.1	56,884	0.04%
2022/07/06	61.5	13.00	10	13.02	12.90	51.5	56,712	0.09%
2022/07/05	22.2	14.23	41	14.29	14.25	-18.8	56,037	-0.03%
2022/07/04	7.3	14.24	5	14.20	14.20	2.3	55,263	0.00%
2022/07/01	45.1	14.49	166	14.46	14.30	-120.9	56,045	-0.22%	大賣/鉅額交易
2022/06/30	96.5	14.87	4	14.85	14.70	92.5	56,326	0.16%
2022/06/29	8.1	15.18	1	15.25	15.20	7.1	55,861	0.01%
2022/06/28	11.1	15.25	62	15.30	15.30	-51	57,279	-0.09%
2022/06/27	20	15.38	90	15.35	15.25	-70	57,834	-0.12%
2022/06/24	91	15.17	2	15.20	15.25	89	57,680	0.15%
2022/06/23	15.1	14.98	2	15.00	15.10	13.1	58,066	0.02%
2022/06/22	29.2	15.33	3	15.05	15.10	26.2	58,007	0.05%
2022/06/21	10.1	14.95	75	15.19	15.30	-65	57,943	-0.11%
2022/06/20	41.3	14.94	3	14.95	14.70	38.2	57,917	0.07%
2022/06/17	36.4	15.04	7	15.12	15.15	29.4	57,370	0.05%
2022/06/16	129.2	15.36	89	15.36	15.25	40.2	57,547	0.07%	大買/
2022/06/15	21.2	15.51	45	15.52	15.50	-23.9	60,394	-0.04%
2022/06/14	21	15.54	3	15.57	15.55	18	61,948	0.03%
2022/06/13	84.5	15.41	2	15.50	15.50	82.5	62,344	0.13%
2022/06/10	23.2	15.83	5	15.90	15.85	18.2	62,582	0.03%
2022/06/09	60	16.09	10	16.11	16.00	50	62,879	0.08%
2022/06/08	4	16.00	5	16.02	16.00	-1	63,200	0.00%
2022/06/07	11	15.95	1	15.90	15.90	10	64,557	0.02%
2022/06/06	1	15.90	9	16.11	16.05	-8	65,053	-0.01%
2022/06/02	28.5	15.84	1	15.80	15.80	27.5	66,395	0.04%
2022/06/01	11.1	16.01	0	0.00	15.95	11.1	69,532	0.02%
2022/05/31	60.2	15.98	37	16.15	16.20	23.2	71,755	0.03%
2022/05/30	46	16.05	37	16.07	16.15	9	70,440	0.01%
2022/05/27	14	15.46	25	15.43	15.50	-11	71,191	-0.02%
2022/05/26	18.1	15.20	17	15.20	15.15	1.1	71,903	0.00%
2022/05/25	50.6	15.23	6	15.21	15.20	44.6	72,657	0.06%
2022/05/24	147.6	15.83	1	15.65	15.60	146.6	73,540	0.20%	大買/鉅額交易
2022/05/23	28	15.74	18	15.84	15.90	10	72,906	0.01%
2022/05/20	6	15.90	0	0.00	15.90	6	73,902	0.01%
2022/05/19	22.6	15.82	7	15.80	15.80	15.6	74,219	0.02%
2022/05/18	16	16.14	26	16.20	16.35	-10	74,585	-0.01%
2022/05/17	21.1	15.86	0	0.00	15.85	21.1	74,977	0.03%
2022/05/16	37.5	15.91	9	15.67	15.85	28.5	75,317	0.04%
2022/05/13	12.1	15.92	10	16.05	16.00	2.1	75,827	0.00%
2022/05/12	23.5	15.94	43	16.09	15.85	-19.5	76,243	-0.03%
2022/05/11	20.5	16.53	2	16.70	16.40	18.5	75,317	0.02%
2022/05/10	18.4	16.55	108	16.61	16.70	-89.6	75,489	-0.12%	大賣/
2022/05/09	48.3	16.95	18.1	16.92	16.85	30.2	75,350	0.04%
2022/05/06	35.6	17.32	18	17.29	17.45	17.6	75,578	0.02%
2022/05/05	25.1	17.73	6.2	17.81	17.65	19	77,448	0.02%
2022/05/04	9.3	17.67	0	0.00	17.70	9.3	77,747	0.01%
2022/05/03	18.2	17.73	15	17.68	17.70	3.2	78,503	0.00%
2022/04/29	47.3	18.00	0	0.00	17.95	47.3	79,946	0.06%
2022/04/28	25.3	17.68	11	17.66	17.90	14.3	81,077	0.02%
2022/04/27	34.6	17.79	13	17.84	17.80	21.6	82,023	0.03%
2022/04/26	39.9	18.22	5	18.21	18.20	34.9	82,580	0.04%
2022/04/25	42.4	18.19	17	18.33	18.15	25.4	83,009	0.03%
2022/04/22	8.4	18.60	24.9	18.53	18.60	-16.5	84,359	-0.02%
2022/04/21	9.2	18.49	0	0.00	18.40	9.2	87,723	0.01%
2022/04/20	5.3	18.45	2	18.45	18.75	3.3	89,730	0.00%
2022/04/19	20.1	18.54	7	18.75	18.50	13.1	92,335	0.01%
2022/04/18	43.9	18.62	8	18.42	18.50	35.9	96,008	0.04%
2022/04/15	21.5	18.98	24	19.00	19.00	-2.6	95,286	0.00%
2022/04/14	71.2	19.30	34.1	19.64	19.20	37.1	95,330	0.04%
2022/04/13	13.1	19.55	20	19.60	19.65	-6.9	94,847	-0.01%
2022/04/12	20.1	19.52	10	19.57	19.55	10.1	95,107	0.01%
2022/04/11	74.3	19.74	11	19.86	19.75	63.3	94,877	0.07%
2022/04/08	2.1	19.40	44	19.63	19.80	-41.9	95,305	-0.04%
2022/04/07	52.7	19.54	53	19.82	19.30	-0.3	96,001	0.00%
2022/04/06	38	19.53	36.2	19.59	19.70	1.8	95,900	0.00%
2022/04/01	19	19.18	27	19.24	19.30	-8	95,306	-0.01%
2022/03/31	14	19.21	66.9	19.20	19.20	-52.9	94,938	-0.06%
2022/03/30	8	19.01	71	19.07	19.05	-63	94,025	-0.07%
2022/03/29	56	18.90	47	18.95	18.95	9	94,476	0.01%
2022/03/28	21.1	18.65	15	18.79	18.95	6.1	95,706	0.01%
2022/03/25	21.3	18.86	10.8	18.78	18.75	10.5	96,220	0.01%
2022/03/24	30.1	18.93	21	18.95	19.00	9.1	97,646	0.01%
2022/03/23	53	18.95	10	18.97	19.00	43	100,697	0.04%
2022/03/22	36	18.66	0	0.00	18.75	36	100,951	0.04%
2022/03/21	34.2	18.85	7	18.86	18.80	27.2	100,950	0.03%
2022/03/18	29	18.80	48	18.89	19.05	-19	100,367	-0.02%
2022/03/17	13	18.53	53	18.54	18.65	-40	97,396	-0.04%
2022/03/16	21	17.87	22	17.85	17.85	-1	96,195	0.00%
2022/03/15	10	17.76	92	17.74	17.80	-82	95,878	-0.09%
2022/03/14	33	17.52	0	0.00	17.55	33	95,870	0.03%
2022/03/11	27	17.52	60	17.46	17.50	-33	96,277	-0.03%
2022/03/10	39	17.65	90	17.77	17.70	-51	96,520	-0.05%
2022/03/09	17	17.03	16	17.11	17.05	1	95,926	0.00%
2022/03/08	24	16.97	148	17.01	16.95	-124	95,709	-0.13%	大賣/鉅額交易
2022/03/07	91.5	17.06	94.6	17.03	17.05	-3.1	94,838	0.00%
2022/03/04	133.5	18.00	15.2	18.04	17.90	118.2	92,986	0.13%	大買/鉅額交易
2022/03/03	43	18.47	0	18.50	18.45	43	91,649	0.05%
2022/03/02	101.3	18.39	18	18.31	18.40	83.3	92,395	0.09%	大買/
2022/03/01	131	18.73	125	18.48	18.75	6	91,081	0.01%	大買/大賣/
2022/02/25	68.5	18.78	66	18.65	18.95	2.5	90,730	0.00%
2022/02/24	98.7	18.95	41	18.84	18.85	57.7	90,257	0.06%
2022/02/23	20	19.31	2	19.35	19.35	18	88,904	0.02%
2022/02/22	41.2	19.34	61	19.28	19.40	-19.8	90,191	-0.02%
2022/02/21	22	19.46	3	19.50	19.60	19	91,665	0.02%
2022/02/18	29	19.46	5	19.50	19.50	24	96,169	0.02%
2022/02/17	2	19.48	34	19.44	19.35	-32	96,496	-0.03%
2022/02/16	4	19.33	80.3	19.31	19.30	-76.3	97,777	-0.08%
2022/02/15	58	19.45	32	19.35	19.15	26	100,508	0.03%
2022/02/14	52	19.12	45	19.13	19.20	7	100,398	0.01%
2022/02/11	12.1	19.23	38	19.31	19.30	-25.9	99,506	-0.03%
2022/02/10	13	19.12	35	19.17	19.30	-22	99,021	-0.02%
2022/02/09	14.1	19.32	31	19.32	19.30	-16.9	98,611	-0.02%
2022/02/08	19.1	19.12	26	19.17	19.25	-7	98,050	-0.01%
2022/02/07	32	18.76	73	18.83	19.10	-41	96,860	-0.04%
2022/01/26	33.5	18.19	25	18.20	18.20	8.5	94,430	0.01%
2022/01/25	39	18.15	13	18.10	18.20	26	93,985	0.03%
2022/01/24	77	18.08	84	18.14	18.45	-7	93,199	-0.01%
2022/01/21	51	18.39	71	18.43	18.40	-20	91,776	-0.02%
2022/01/20	41.1	18.70	26	18.61	18.75	15.1	90,155	0.02%
2022/01/19	105.1	18.94	114	19.05	18.85	-8.9	88,874	-0.01%	大買/大賣/
2022/01/18	97	19.05	54	19.00	19.10	43	87,706	0.05%
2022/01/17	104.1	18.95	84	19.08	18.90	20.1	86,585	0.02%	大買/
2022/01/14	108.1	18.99	59	18.93	18.85	49.1	84,692	0.06%	大買/
2022/01/13	114	18.43	88.2	18.58	18.65	25.8	81,356	0.03%	大買/
2022/01/12	153	18.28	111	18.51	18.45	42	79,413	0.05%	大買/大賣/
2022/01/11	113	18.08	146	17.89	18.25	-33	76,726	-0.04%	大買/大賣/
2022/01/10	17.2	17.28	21.7	17.25	17.35	-4.5	73,683	-0.01%
2022/01/07	36.8	17.29	21	17.28	17.30	15.8	73,695	0.02%
2022/01/06	8.2	17.19	12	17.22	17.25	-3.8	73,345	-0.01%
2022/01/05	34.7	17.22	30	17.25	17.20	4.7	73,189	0.01%
2022/01/04	16.6	17.13	1	17.10	17.10	15.6	73,110	0.02%
2022/01/03	76	17.18	52	17.16	17.15	24	72,981	0.03%
2021/12/30	60.4	17.47	33	17.47	17.50	27.4	71,626	0.04%
2021/12/29	99.5	17.37	42	17.38	17.60	57.5	70,492	0.08%
2021/12/28	27	16.96	19	16.98	17.10	8	69,355	0.01%
2021/12/27	20.1	16.88	16	16.90	16.90	4.1	68,922	0.01%
2021/12/24	18	16.85	77	16.85	16.85	-59	69,645	-0.08%
2021/12/23	0	0.00	8	16.66	16.70	-8	69,265	-0.01%
2021/12/22	33	16.54	0	0.00	16.65	33	68,755	0.05%
2021/12/21	23	16.57	1	16.55	16.60	22	67,626	0.03%
2021/12/20	81	16.61	4	16.70	16.55	77	67,018	0.11%
2021/12/17	76	16.89	92	16.70	16.85	-16	65,735	-0.02%
2021/12/16	37	16.52	1	16.50	16.50	36	62,859	0.06%
2021/12/15	5.1	16.53	0	0.00	16.55	5.1	63,353	0.01%
2021/12/14	84	16.51	5	16.55	16.60	79	64,095	0.12%
2021/12/13	61	16.63	25	16.71	16.65	36	65,341	0.06%
2021/12/10	43	16.65	36	16.73	16.60	7	65,336	0.01%
2021/12/09	18	16.52	1.1	16.65	16.65	16.9	66,257	0.03%
2021/12/08	195	16.62	10	16.65	16.50	185	66,982	0.28%	大買/鉅額交易
2021/12/07	19	16.51	40	16.50	16.70	-21	66,222	-0.03%
2021/12/06	3.2	16.44	11	16.48	16.45	-7.8	65,707	-0.01%
2021/12/03	15	16.48	33	16.43	16.35	-18	65,448	-0.03%
2021/12/02	9	16.12	0	0.00	16.15	9	65,049	0.01%
2021/12/01	12.5	16.15	17	16.20	16.25	-4.5	64,906	-0.01%
2021/11/30	26	16.17	33	16.19	16.40	-7	64,479	-0.01%
2021/11/29	28.5	16.12	145	16.06	16.20	-116.5	64,003	-0.18%	大賣/鉅額交易
2021/11/26	53	16.50	62	16.49	16.35	-9	63,263	-0.01%
2021/11/25	139	16.66	6	16.69	16.80	133	62,823	0.21%	大買/鉅額交易
2021/11/24	21	16.81	12	17.08	16.80	9	63,421	0.01%
2021/11/23	17	16.74	9.1	16.81	16.80	7.9	62,961	0.01%
2021/11/22	26	16.69	9	16.70	16.70	17	62,204	0.03%
2021/11/19	56.3	16.82	29	16.85	16.85	27.3	61,861	0.04%
2021/11/18	96	17.12	77	17.13	17.10	19	60,633	0.03%
2021/11/17	192.2	16.64	405.9	16.75	16.95	-213.7	58,267	-0.37%	大買/大賣/鉅額交易
2021/11/16	10	15.52	64	15.46	15.65	-54	54,411	-0.10%
2021/11/15	60	15.71	35	15.59	15.60	25	54,942	0.05%
2021/11/12	65	14.97	119.1	15.17	15.30	-54.1	53,620	-0.10%	大賣/
2021/11/11	61	14.50	30.1	14.54	14.50	30.9	51,294	0.06%
2021/11/10	13	14.33	10.2	14.35	14.35	2.8	53,352	0.01%
2021/11/09	0	0.00	0.7	14.31	14.30	-0.7	56,846	0.00%
2021/11/08	8	14.25	76.6	14.21	14.30	-68.6	57,001	-0.12%
2021/11/05	17	14.12	25.3	14.17	14.15	-8.3	58,065	-0.01%
2021/11/04	18	14.18	10.1	14.20	14.15	7.9	59,407	0.01%
2021/11/03	0	0.00	0.1	14.20	14.15	-0.1	60,455	0.00%
2021/11/02	3	14.13	0.1	14.15	14.15	2.9	61,236	0.00%
2021/11/01	3	14.13	0	0.00	14.10	3	61,653	0.00%
2021/10/29	14	14.20	7	14.24	14.20	7	61,686	0.01%
2021/10/28	25	14.30	8	14.31	14.35	17	61,681	0.03%
2021/10/27	2	14.30	7.2	14.30	14.30	-5.2	61,901	-0.01%
2021/10/26	0	0.00	7.2	14.30	14.30	-7.2	62,189	-0.01%
2021/10/25	5.1	14.10	24	14.18	14.15	-18.9	62,115	-0.03%
2021/10/22	2	14.10	2	14.10	14.15	0	63,530	0.00%
2021/10/21	2	14.10	9.1	14.16	14.15	-7.1	64,559	-0.01%
2021/10/20	28	14.16	11	14.20	14.15	17	64,956	0.03%
2021/10/19	12	14.25	3.1	14.28	14.25	8.9	65,046	0.01%
2021/10/18	21	14.20	23	14.30	14.20	-2	65,164	0.00%
2021/10/15	0.9	14.10	0	0.00	14.10	0.9	65,357	0.00%
2021/10/14	35	14.02	0	0.00	14.00	35	66,634	0.05%
2021/10/13	19	14.09	19	14.10	14.10	0	68,350	0.00%
2021/10/12	11	14.07	8	14.09	14.20	3	70,419	0.00%
2021/10/08	11	14.12	51.1	14.15	14.15	-40.1	70,965	-0.06%
2021/10/07	30	14.15	30.2	14.15	14.10	-0.2	71,561	0.00%
2021/10/06	64	13.95	0	0.00	14.00	64	72,631	0.09%
2021/10/05	34	13.91	3	13.80	13.95	31	73,764	0.04%
2021/10/04	5	13.90	22	13.90	13.90	-17	74,530	-0.02%
2021/10/01	62	13.98	5.5	13.96	14.00	56.5	76,499	0.07%
2021/09/30	5	14.01	0.6	14.19	14.20	4.4	76,853	0.01%
2021/09/29	18	14.04	22.2	14.08	14.05	-4.2	77,139	-0.01%
2021/09/28	1	14.10	1	14.20	14.20	0	77,236	0.00%
2021/09/27	19	14.19	69.1	14.17	14.20	-50.1	77,492	-0.06%
2021/09/24	13	14.10	3	14.05	14.10	10	77,668	0.01%
2021/09/23	4	14.13	2	14.20	14.10	2	77,779	0.00%
2021/09/22	47	13.98	0	0.00	14.10	47	78,426	0.06%
2021/09/17	36	14.32	21	14.29	14.25	15	78,310	0.02%
2021/09/16	21.2	14.52	23	14.53	14.50	-1.8	77,892	0.00%
2021/09/15	9	14.28	19	14.33	14.35	-10	76,980	-0.01%
2021/09/14	33	14.10	72	14.30	14.30	-39	78,401	-0.05%
2021/09/13	14.2	14.11	47	14.13	14.10	-32.9	80,629	-0.04%
2021/09/10	21	13.85	1	13.85	13.90	20	80,610	0.02%
2021/09/09	3	13.75	6	13.77	13.80	-3	81,822	0.00%
2021/09/08	5	13.72	23	13.75	13.75	-18	81,808	-0.02%
2021/09/07	18	13.79	36	13.81	13.85	-18	81,940	-0.02%
2021/09/06	5	13.81	12	13.90	13.80	-7	81,919	-0.01%
2021/09/03	4	13.90	10	13.91	13.95	-6	81,961	-0.01%
2021/09/02	59	13.87	6	13.95	13.75	53	82,377	0.06%
2021/09/01	25	14.08	20	14.10	14.10	5	81,731	0.01%
2021/08/31	33	14.02	31	14.12	14.20	2	81,436	0.00%
2021/08/30	15	14.06	41.6	14.10	14.20	-26.6	81,177	-0.03%
2021/08/27	8	13.74	17	13.77	13.80	-9	80,857	-0.01%
2021/08/26	20	13.55	5	13.55	13.65	15	80,751	0.02%
2021/08/25	0	0.00	19	13.63	13.65	-19	81,508	-0.02%
2021/08/24	20	13.26	5	13.31	13.40	15	81,434	0.02%
2021/08/23	19	13.23	0	0.00	13.35	19	82,123	0.02%
2021/08/20	22.2	13.00	35	13.05	13.15	-12.8	82,382	-0.02%
2021/08/19	73	13.30	19	13.32	13.20	54	82,509	0.07%
2021/08/18	7.2	13.57	2	13.60	13.60	5.2	81,570	0.01%
2021/08/17	26	13.54	12	13.57	13.65	14	81,339	0.02%
2021/08/16	90.1	13.80	6	13.75	13.70	84.1	80,832	0.10%
2021/08/13	156	14.35	94	14.34	14.30	62	78,735	0.08%	大買/
2021/08/12	80	13.86	111	13.90	13.85	-31	76,171	-0.04%	大賣/
2021/08/11	16	13.97	51	13.98	13.90	-35	77,421	-0.05%
2021/08/10	44	13.77	12	13.80	13.85	32	79,013	0.04%
2021/08/09	31	14.16	3	14.15	14.15	28	81,499	0.03%
2021/08/06	2	14.25	12	14.20	14.25	-10	82,427	-0.01%
2021/08/05	43	14.25	14	14.29	14.25	29	84,791	0.03%
2021/08/04	20	14.25	27	14.21	14.25	-7	90,808	-0.01%
2021/08/03	2	14.10	3	14.17	14.20	-1	95,849	0.00%
2021/08/02	26	14.09	8	14.13	14.20	18	98,894	0.02%
2021/07/30	5	14.06	8	14.16	14.10	-3	99,430	0.00%
2021/07/29	18	14.04	41	14.10	14.10	-23	100,379	-0.02%
2021/07/28	30	13.76	203	13.71	13.85	-173	102,409	-0.17%	大賣/鉅額交易
2021/07/27	77	14.00	30	14.07	13.95	47	106,150	0.04%
2021/07/26	73	14.38	10	14.52	14.25	63	107,347	0.06%
2021/07/23	22	14.35	29	14.39	14.40	-7	109,081	-0.01%
2021/07/22	40	14.20	19	14.17	14.20	21	111,678	0.02%
2021/07/21	45	14.06	5	14.17	14.10	40	114,878	0.03%
2021/07/20	32	14.08	67	14.08	14.15	-35	120,639	-0.03%
2021/07/19	53	14.60	4	14.48	14.45	49	121,839	0.04%
2021/07/16	55	14.51	190	14.45	14.70	-135	123,822	-0.11%	大賣/鉅額交易
2021/07/15	147	14.11	52	14.13	14.20	95	122,551	0.08%	大買/
2021/07/14	48	13.83	40	13.94	13.95	8	122,986	0.01%
2021/07/13	67.8	13.98	153.6	14.00	13.80	-85.8	124,648	-0.07%	大賣/
2021/07/12	12	14.04	61	14.00	13.95	-49	124,581	-0.04%
2021/07/09	48	13.77	3	13.80	13.70	45	124,502	0.04%
2021/07/08	133	13.84	152	13.82	13.95	-19	124,941	-0.02%	大買/大賣/
2021/07/07	5	13.40	14.5	13.45	13.50	-9.5	124,426	-0.01%
2021/07/06	23	13.30	59	13.30	13.30	-36	126,833	-0.03%
2021/07/05	41	13.23	8	13.25	13.25	33	126,659	0.03%
2021/07/02	0	0.00	16	13.10	13.15	-16	126,296	-0.01%
2021/07/01	3	13.05	19	13.10	13.05	-16	126,328	-0.01%
2021/06/30	5	13.20	53	13.14	13.15	-48	126,167	-0.04%
2021/06/29	13.2	13.04	84	13.00	13.00	-70.8	126,127	-0.06%
2021/06/28	10	13.19	63.1	13.17	13.20	-53.1	125,824	-0.04%
2021/06/25	20	12.87	38	12.94	12.95	-18	125,374	-0.01%
2021/06/24	10	12.84	22	12.85	12.80	-12	125,396	-0.01%
2021/06/23	6	12.85	13	12.85	12.85	-7	126,305	-0.01%
2021/06/22	19	12.73	52	12.65	12.65	-33	126,230	-0.03%
2021/06/21	9	12.16	12	12.22	12.15	-3	123,178	0.00%
2021/06/18	19	12.30	1	12.25	12.25	18	122,899	0.01%
2021/06/17	2	12.40	12	12.37	12.45	-10	122,509	-0.01%
2021/06/16	38	12.32	0	0.00	12.35	38	124,544	0.03%
2021/06/15	38.5	12.38	3	12.40	12.40	35.5	124,700	0.03%
2021/06/11	12	12.45	0	0.00	12.50	12	124,890	0.01%
2021/06/10	29	12.38	1	12.40	12.45	28	125,395	0.02%
2021/06/09	6	12.45	100	12.45	12.45	-94	126,284	-0.07%
2021/06/07	28	12.41	17	12.48	12.50	11	128,135	0.01%
2021/06/04	21	12.54	10	12.60	12.65	11	128,650	0.01%
2021/06/03	5	12.68	1	12.80	12.70	4	129,597	0.00%
2021/06/02	29	12.66	13	12.78	12.75	16	130,004	0.01%
2021/06/01	0	0.00	42	12.60	12.60	-42	129,273	-0.03%
2021/05/31	62	12.38	10	12.39	12.45	52	129,332	0.04%
2021/05/28	10	12.29	263	12.22	12.30	-253	128,901	-0.20%	大賣/鉅額交易
2021/05/27	20	12.01	2	12.05	12.10	18	128,298	0.01%
2021/05/26	55	12.18	5	12.19	12.20	50	128,177	0.04%
2021/05/25	5	12.12	4.5	12.13	12.10	0.5	128,520	0.00%
2021/05/24	57	12.00	4	12.06	12.05	53	128,334	0.04%
2021/05/21	7	11.94	50	12.00	12.05	-43	128,303	-0.03%
2021/05/20	48	11.76	19	11.79	11.85	29	127,584	0.02%
2021/05/19	24	11.93	33	11.94	11.95	-9	126,812	-0.01%
2021/05/18	139	11.86	364	11.89	12.10	-225	125,810	-0.18%	大買/大賣/鉅額交易
2021/05/17	119.8	11.30	62	11.37	11.20	57.8	123,704	0.05%	大買/
2021/05/14	51.5	12.13	27	12.14	12.10	24.5	119,729	0.02%
2021/05/13	72.4	12.21	9	12.16	12.10	63.4	117,481	0.05%
2021/05/12	90.4	12.65	153	12.81	12.40	-62.6	114,416	-0.05%	大賣/
2021/05/11	251.9	13.32	185	13.17	13.00	66.9	108,102	0.06%	大買/大賣/
2021/05/10	131.1	13.33	23	13.32	13.35	108.1	102,931	0.11%	大買/鉅額交易
2021/05/07	30	12.73	28.4	12.71	12.85	1.6	100,112	0.00%
2021/05/06	24	12.74	5	12.65	12.75	19	99,754	0.02%
2021/05/05	153	12.53	27	12.66	12.60	126	98,452	0.13%	大買/鉅額交易
2021/05/04	116	12.68	98	12.59	12.35	18	96,151	0.02%	大買/
2021/05/03	91	13.04	92	12.91	13.00	-1	91,250	0.00%
2021/04/29	153	13.01	194.1	13.12	13.05	-41.1	89,321	-0.05%	大買/大賣/
2021/04/28	93	13.22	87	13.12	13.15	6	86,923	0.01%
2021/04/27	127	13.37	174	13.34	13.45	-47	84,339	-0.06%	大買/大賣/
2021/04/26	115	13.17	573.5	13.20	13.50	-458.5	80,862	-0.57%	大買/大賣/鉅額交易
2021/04/23	169	12.25	91	12.13	12.30	78	74,293	0.10%	大買/
2021/04/22	606	12.01	399	11.93	11.85	207	72,104	0.29%	大買/大賣/鉅額交易
2021/04/21	70	11.71	15	11.72	11.75	55	68,469	0.08%
2021/04/20	40	11.83	262	11.75	11.80	-222	68,119	-0.33%	大賣/鉅額交易
2021/04/19	236	11.55	57	11.50	11.80	179	67,727	0.26%	大買/鉅額交易
2021/04/16	6.3	11.24	43	11.23	11.25	-36.8	67,623	-0.05%
2021/04/15	16	11.16	86	11.18	11.25	-70	67,182	-0.10%
2021/04/14	22.5	10.98	3	11.08	11.05	19.5	66,270	0.03%
2021/04/13	118	11.16	5	11.10	11.05	113	65,355	0.17%	大買/鉅額交易
2021/04/12	57	11.04	36	11.02	11.15	21	63,818	0.03%
2021/04/09	19	10.36	5	10.35	10.40	14	60,551	0.02%
2021/04/08	26.9	10.40	18	10.40	10.40	8.9	60,532	0.01%
2021/04/07	1	10.40	37	10.45	10.45	-36	61,313	-0.06%
2021/04/06	20	10.46	9	10.46	10.45	11	61,136	0.02%
2021/04/01	11	10.45	0	0.00	10.50	11	60,829	0.02%
2021/03/31	34	10.42	24	10.41	10.50	10	60,761	0.02%
2021/03/30	47	10.40	3,873	10.35	10.40	-3,826	61,195	-6.25%	大賣/鉅額交易
2021/03/29	47	10.45	3	10.50	10.50	44	61,482	0.07%
2021/03/26	37	10.51	18	10.51	10.50	19	62,181	0.03%
2021/03/25	28	10.46	134	10.31	10.50	-106	62,038	-0.17%	大賣/鉅額交易
2021/03/24	15	10.15	0	0.00	10.20	15	62,349	0.02%
2021/03/23	2	10.23	2	10.25	10.20	0	62,367	0.00%
2021/03/22	10	10.10	0	0.00	10.15	10	62,486	0.02%
2021/03/19	28	10.12	3	10.03	10.00	25	62,256	0.04%
2021/03/18	25	10.05	132	10.09	10.00	-107	60,575	-0.18%	大賣/鉅額交易
2021/03/17	37	10.04	11.6	10.03	10.05	25.4	60,896	0.04%
2021/03/16	97	10.12	20	10.10	10.10	77	60,755	0.13%
2021/03/15	15	10.02	52	10.00	10.10	-37	60,452	-0.06%
2021/03/12	4	9.80	30	9.84	9.87	-26	59,766	-0.04%
2021/03/11	101	9.94	8	9.82	9.83	93	60,524	0.15%	大買/
2021/03/10	127	9.79	3	9.80	9.80	124	59,580	0.21%	大買/鉅額交易
2021/03/09	105	9.60	249.1	9.56	9.70	-144.1	58,773	-0.25%	大買/大賣/鉅額交易
2021/03/08	140	9.49	69	9.51	9.46	71	57,704	0.12%	大買/
2021/03/04	18	9.36	53	9.39	9.45	-35	58,862	-0.06%
2021/03/03	0	0.00	16	9.40	9.42	-16	58,451	-0.03%
2021/03/02	62	9.35	140	9.37	9.28	-78	57,903	-0.13%	大賣/
2021/02/26	74	9.40	64	9.45	9.30	10	57,908	0.02%
2021/02/25	42	9.39	72	9.45	9.55	-30	56,837	-0.05%
2021/02/24	16	9.34	43	9.33	9.31	-27	55,825	-0.05%
2021/02/23	20	9.28	29	9.26	9.29	-9	55,424	-0.02%
2021/02/22	3	9.20	24	9.23	9.20	-21	54,947	-0.04%
2021/02/19	19	9.18	60	9.15	9.20	-41	54,816	-0.07%
2021/02/18	4	9.21	4	9.28	9.25	0	54,667	0.00%
2021/02/17	4	9.15	13	9.19	9.19	-9	54,240	-0.02%
2021/02/05	65	9.03	3	9.06	9.06	62	53,406	0.12%
2021/02/04	1	9.03	2	9.02	9.03	-1	53,389	0.00%
2021/02/02	59	8.98	32	8.97	8.95	27	53,969	0.05%
2021/02/01	17	8.94	9	8.96	8.93	8	53,717	0.01%
2021/01/29	4	8.95	50	8.92	8.92	-46	53,647	-0.09%
2021/01/28	10	8.95	1	8.95	8.94	9	53,137	0.02%
2021/01/27	12	9.04	0	0.00	9.01	12	52,475	0.02%
2021/01/26	8	9.05	2.1	9.05	9.04	5.9	52,234	0.01%
2021/01/25	10.1	9.04	3	9.12	9.08	7.1	51,945	0.01%
2021/01/22	65	9.08	3	9.05	9.04	62	51,816	0.12%
2021/01/21	16	9.11	0.3	9.06	9.06	15.7	51,422	0.03%
2021/01/20	19	9.15	32	9.10	9.06	-13	51,121	-0.03%
2021/01/18	0	0.00	22	9.19	9.25	-22	50,015	-0.04%
2021/01/15	2	9.36	16	9.33	9.28	-14	49,517	-0.03%
2021/01/14	21	9.47	9	9.44	9.46	12	49,113	0.02%
2021/01/13	7	9.54	49.3	9.56	9.51	-42.3	48,581	-0.09%
2021/01/12	52	9.59	40.5	9.59	9.47	11.5	47,754	0.02%
2021/01/11	139	9.67	44	9.68	9.71	95	46,504	0.20%	大買/
2021/01/08	43	9.36	35	9.37	9.41	8	44,014	0.02%
2021/01/07	20	9.34	25	9.33	9.29	-5	43,079	-0.01%
2021/01/06	4	9.34	47	9.32	9.28	-43	42,418	-0.10%
2021/01/05	2	9.21	12	9.21	9.24	-10	41,546	-0.02%
2021/01/04	6	9.25	29	9.25	9.24	-23	41,129	-0.06%
2020/12/31	86	9.34	78	9.32	9.30	8	40,631	0.02%
2020/12/30	54	9.29	39.2	9.27	9.38	14.8	39,974	0.04%
2020/12/29	17	9.20	30	9.20	9.18	-13	38,800	-0.03%
2020/12/28	5	9.17	14	9.17	9.17	-9	38,423	-0.02%
2020/12/25	17	9.25	7	9.23	9.20	10	38,192	0.03%
2020/12/24	51.5	9.16	27.2	9.17	9.22	24.3	37,695	0.06%
2020/12/23	12	9.04	19	9.12	9.19	-7	36,409	-0.02%
2020/12/22	24	9.10	10	9.09	9.05	14	35,227	0.04%
2020/12/21	0	0.00	4	9.09	9.11	-4	34,095	-0.01%
2020/12/18	66	9.05	25	9.16	9.04	41	32,588	0.13%
2020/12/17	85	9.09	10	9.11	9.15	75	30,533	0.25%
2020/12/16	0	0.00	4	9.07	9.10	-4	29,857	-0.01%
2020/12/15	18	8.96	0	0.00	8.94	18	29,180	0.06%
2020/12/14	25	9.05	0	0.00	9.06	25	28,503	0.09%
2020/12/11	19	9.03	111	9.01	9.07	-92	27,831	-0.33%	大賣/
2020/12/10	38	8.96	36	8.94	8.96	2	26,740	0.01%
2020/12/09	31	8.88	7	8.90	8.90	24	26,316	0.09%
2020/12/08	4	9.01	5	9.05	8.95	-1	25,947	0.00%
2020/12/07	65	9.08	134	9.16	9.13	-69	25,171	-0.27%	大賣/
2020/12/04	22	8.99	180	8.99	9.00	-158	23,819	-0.66%	大賣/鉅額交易
2020/12/03	21	8.91	1.1	8.92	8.92	19.9	22,879	0.09%
2020/12/02	482	8.88	6	8.91	8.93	476	22,440	2.12%	大買/鉅額交易
2020/12/01	6	8.85	16	8.85	8.88	-10	21,754	-0.05%
2020/11/30	102	8.91	14	8.91	8.92	88	21,563	0.41%	大買/
2020/11/27	82	8.72	20	8.72	8.74	62	19,732	0.31%
2020/11/26	74.1	8.67	0	0.00	8.71	74.1	19,422	0.38%
2020/11/25	3	8.70	55	8.73	8.68	-52	19,619	-0.27%
2020/11/24	6	8.66	0	0.00	8.69	6	19,222	0.03%
2020/11/20	29	8.64	0	0.00	8.64	29	18,889	0.15%
2020/11/19	30	8.69	0	0.00	8.69	30	18,794	0.16%
2020/11/13	11	8.61	6	8.64	8.64	5	18,914	0.03%
2020/11/12	98	8.68	0	0.00	8.69	98	18,904	0.52%
2020/11/11	0	0.00	5	8.77	8.79	-5	18,722	-0.03%
2020/11/10	8	8.66	27	8.72	8.67	-19	18,183	-0.10%
2020/11/09	1	8.60	1	8.62	8.62	0	17,793	0.00%
2020/11/06	1	8.51	0	0.00	8.58	1	17,608	0.01%
2020/11/05	3	8.58	10	8.58	8.52	-7	17,546	-0.04%
2020/11/04	1	8.49	7	8.52	8.49	-6	17,619	-0.03%
2020/11/02	7	8.41	2	8.43	8.46	5	17,998	0.03%
2020/10/30	7	8.39	0	0.00	8.38	7	18,094	0.04%
2020/10/29	14	8.40	2	8.43	8.44	12	17,946	0.07%
2020/10/23	0	0.00	20	8.50	8.47	-20	18,589	-0.11%
2020/10/22	3	8.50	0	0.00	8.44	3	18,859	0.02%
2020/10/21	1	8.50	15	8.50	8.50	-14	18,834	-0.07%
2020/10/19	9	8.51	10	8.51	8.50	-1	19,162	-0.01%
2020/10/15	20	8.43	0	0.00	8.42	20	19,745	0.10%
2020/10/14	3	8.50	0	0.00	8.47	3	19,782	0.02%
2020/10/13	12	8.48	0	0.00	8.50	12	19,956	0.06%
2020/10/12	20	8.55	0	0.00	8.55	20	20,127	0.10%
2020/10/08	3	8.59	0	0.00	8.60	3	20,342	0.01%
2020/10/07	1	8.55	0	0.00	8.55	1	20,568	0.00%
2020/10/06	0	0.00	2	8.61	8.61	-2	20,790	-0.01%
2020/10/05	0	0.00	1	8.45	8.45	-1	21,102	0.00%
2020/09/29	0	0.00	1	8.51	8.51	-1	21,984	0.00%
2020/09/28	1	8.40	70	8.41	8.41	-69	22,689	-0.30%
2020/09/25	71	8.26	0	0.00	8.33	71	24,011	0.30%
2020/09/24	58	8.31	51	8.20	8.21	7	25,377	0.03%
2020/09/23	11	8.44	0	0.00	8.46	11	25,610	0.04%
2020/09/22	94	8.52	1	8.50	8.50	93	26,012	0.36%
2020/09/18	2	8.72	0	0.00	8.65	2	26,412	0.01%
2020/09/17	2	8.74	11	8.71	8.70	-9	26,146	-0.03%
2020/09/16	0	0.00	8	8.75	8.74	-8	26,213	-0.03%
2020/09/15	1	8.74	0	0.00	8.75	1	26,226	0.00%
2020/09/14	1	8.76	1	8.77	8.77	0	26,778	0.00%
2020/09/11	2	8.77	3	8.74	8.77	-1	26,860	0.00%
2020/09/10	0	0.00	5	8.68	8.70	-5	26,718	-0.02%
2020/09/09	10	8.57	1	8.62	8.60	9	26,769	0.03%
2020/09/08	2	8.66	1.1	8.67	8.66	0.9	27,064	0.00%
2020/09/07	24	8.62	10.8	8.63	8.62	13.2	27,362	0.05%
2020/09/03	20	8.65	32	8.71	8.59	-12	27,964	-0.04%
2020/09/02	0	0.00	2	8.59	8.57	-2	27,849	-0.01%
2020/08/31	25	8.60	0	0.00	8.54	25	28,148	0.09%
2020/08/28	1	8.59	31	8.63	8.61	-30	28,056	-0.11%
2020/08/26	1	8.58	0	0.00	8.58	1	28,682	0.00%
2020/08/25	20	8.59	0	0.00	8.58	20	29,029	0.07%
2020/08/24	10	8.50	0	0.00	8.53	10	29,425	0.03%
2020/08/21	33	8.51	6	8.54	8.56	27	29,646	0.09%
2020/08/20	97	8.56	4	8.43	8.41	93	29,657	0.31%
2020/08/17	1	8.70	1	8.66	8.70	0	29,196	0.00%
2020/08/14	0	0.00	60	8.66	8.66	-60	29,191	-0.21%
2020/08/13	5	8.66	0	0.00	8.68	5	29,262	0.02%
2020/08/11	12.2	8.69	0	0.00	8.68	12.2	29,567	0.04%
2020/08/10	10	8.72	1	8.72	8.72	9	29,663	0.03%
2020/08/07	11	8.63	8	8.62	8.66	3	29,659	0.01%
2020/08/06	14	8.69	34	8.71	8.71	-20	29,540	-0.07%
2020/08/05	5	8.65	0	0.00	8.63	5	29,537	0.02%
2020/08/04	0	0.00	1	8.64	8.58	-1	29,689	0.00%
2020/08/03	2	8.54	7	8.55	8.53	-5	29,707	-0.02%
2020/07/31	2	8.64	0	0.00	8.64	2	29,568	0.01%
2020/07/30	13	8.68	0	0.00	8.66	13	29,583	0.04%
2020/07/29	0	0.00	51	8.65	8.75	-51	29,487	-0.17%
2020/07/28	1	8.56	14	8.57	8.59	-13	29,815	-0.04%
2020/07/27	7	8.72	24	8.72	8.61	-17	30,109	-0.06%
2020/07/24	15	8.77	13	8.82	8.75	2	30,314	0.01%
2020/07/23	2	8.86	150	8.85	8.86	-148	30,505	-0.49%	大賣/鉅額交易
2020/07/22	1	8.85	65	8.87	8.90	-64	30,663	-0.21%
2020/07/21	18	8.87	0	0.00	8.85	18	30,465	0.06%
2020/07/20	4	8.92	1	8.95	8.94	3	30,241	0.01%
2020/07/17	8	8.90	126	8.91	8.91	-118	30,297	-0.39%	大賣/鉅額交易
2020/07/16	60	8.90	19	8.90	8.87	41	30,725	0.13%
2020/07/15	50	8.87	0	0.00	8.86	50	30,708	0.16%
2020/07/14	0	0.00	4	8.87	8.88	-4	30,875	-0.01%
2020/07/13	4	8.77	135	8.78	8.81	-131	31,115	-0.42%	大賣/鉅額交易
2020/07/10	6	8.73	70	8.73	8.75	-64	31,523	-0.20%
2020/07/09	12	8.85	35	8.88	8.83	-23	31,610	-0.07%
2020/07/08	1	8.95	2	8.94	8.92	-1	31,802	0.00%
2020/07/07	12	8.96	0	0.00	8.94	12	31,687	0.04%
2020/07/06	12	9.02	101	9.03	9.04	-89	31,066	-0.29%	大賣/
2020/07/03	50	9.47	19	9.48	9.47	31	29,825	0.10%
2020/07/02	11	9.47	0	0.00	9.48	11	28,526	0.04%
2020/07/01	1	9.48	0	0.00	9.48	1	28,038	0.00%
2020/06/30	0	0.00	1	9.43	9.46	-1	27,582	0.00%
2020/06/29	35	9.34	10	9.35	9.37	25	27,984	0.09%
2020/06/24	15	9.37	0	0.00	9.34	15	27,915	0.05%
2020/06/23	15	9.34	2	9.36	9.33	13	28,234	0.05%
2020/06/22	10	9.32	1	9.31	9.32	9	28,295	0.03%
2020/06/19	17	9.34	93	9.34	9.26	-76	28,847	-0.26%
2020/06/17	0	0.00	2	9.43	9.40	-2	28,912	-0.01%
2020/06/16	426	9.38	5	9.37	9.39	421	29,766	1.41%	大買/鉅額交易
2020/06/15	14	9.28	63	9.32	9.27	-49	31,261	-0.16%
2020/06/12	3	9.10	2	9.14	9.16	1	31,650	0.00%
2020/06/11	56	9.27	5	9.30	9.20	51	32,027	0.16%
2020/06/10	1	9.44	0	9.46	9.47	1	31,963	0.00%
2020/06/09	0	0.00	55	9.48	9.48	-55	33,030	-0.17%
2020/06/08	0	0.00	4	9.46	9.49	-4	33,656	-0.01%
2020/06/05	8	9.34	6	9.39	9.40	2	33,743	0.01%
2020/06/04	0	0.00	10	9.36	9.36	-10	34,278	-0.03%
2020/06/03	4	9.29	11	9.27	9.30	-7	34,614	-0.02%
2020/06/02	2	9.16	0	9.14	9.14	2	34,369	0.01%
2020/06/01	0	0.00	1	9.15	9.11	-1	34,332	0.00%
2020/05/29	5	8.97	32	9.05	9.09	-27	34,099	-0.08%
2020/05/28	3	8.98	0	0.00	9.00	3	33,815	0.01%
2020/05/27	0	0.00	10	9.05	9.07	-10	33,948	-0.03%
2020/05/26	0	0.00	15	9.06	9.02	-15	34,214	-0.04%
2020/05/25	0	0.00	20	8.90	8.97	-20	34,322	-0.06%
2020/05/22	17	8.94	10	8.96	8.93	7	34,457	0.02%
2020/05/21	0	0.00	37	9.01	9.01	-37	34,522	-0.11%
2020/05/19	2	9.00	0	0.00	9.00	2	34,542	0.01%
2020/05/18	0	0.00	2	8.95	8.95	-2	34,373	-0.01%
2020/05/15	131	9.02	100	8.99	8.95	31	34,217	0.09%	大買/
2020/05/14	6	9.00	3	9.02	8.99	3	34,006	0.01%
2020/05/13	1	9.02	4	9.06	9.04	-3	33,834	-0.01%
2020/05/12	0	0.00	3	9.06	9.04	-3	33,932	-0.01%
2020/05/11	17	9.10	7	9.10	9.10	10	33,846	0.03%
2020/05/08	54	9.03	53	9.01	8.98	1	33,671	0.00%
2020/05/07	1	8.99	1	8.96	8.93	0	33,666	0.00%
2020/05/06	63	8.86	69	8.91	8.90	-6	33,670	-0.02%
2020/05/05	50	8.97	52	9.00	8.92	-2	33,636	-0.01%
2020/05/04	22	8.71	26	8.85	8.93	-4	33,672	-0.01%
2020/04/30	5	9.06	223	9.08	9.06	-218	33,466	-0.65%	大賣/鉅額交易
2020/04/29	11	8.96	167	8.97	8.98	-156	33,376	-0.47%	大賣/鉅額交易
2020/04/28	0	0.00	110	8.75	8.76	-110	33,328	-0.33%	大賣/鉅額交易
2020/04/27	2	8.58	10	8.63	8.58	-8	34,140	-0.02%
2020/04/24	10	8.46	55	8.46	8.40	-45	34,012	-0.13%
2020/04/23	6	8.43	5	8.41	8.43	1	34,060	0.00%
2020/04/22	16	8.34	303	8.30	8.39	-287	33,930	-0.85%	大賣/鉅額交易
2020/04/21	20	8.36	10	8.40	8.36	10	33,923	0.03%
2020/04/20	2	8.59	0	0.00	8.56	2	33,551	0.01%
2020/04/17	0	0.00	39	8.61	8.60	-39	33,599	-0.12%
2020/04/16	113	8.59	3	8.59	8.51	110	33,464	0.33%	大買/鉅額交易
2020/04/15	13	8.60	3.7	8.65	8.66	9.3	33,094	0.03%
2020/04/14	10	8.39	54	8.50	8.51	-44	32,751	-0.13%
2020/04/13	35	8.33	7	8.35	8.35	28	32,360	0.09%
2020/04/10	3	8.06	20	8.05	8.13	-17	31,789	-0.05%
2020/04/08	15	7.80	30	7.79	7.83	-15	31,500	-0.05%
2020/04/07	0	0.00	2	7.71	7.76	-2	31,386	-0.01%
2020/04/06	1	7.58	37	7.62	7.65	-36	31,416	-0.11%
2020/04/01	20	7.55	0	0.00	7.51	20	31,248	0.06%
2020/03/31	0	0.00	1	7.78	7.42	-1	31,109	0.00%
2020/03/30	2	7.55	15	7.67	7.74	-13	30,327	-0.04%
2020/03/27	5	7.79	34	7.79	7.81	-29	30,076	-0.10%
2020/03/26	0	0.00	60	7.60	7.60	-60	29,712	-0.20%
2020/03/25	0	0.00	19	7.57	7.54	-19	29,961	-0.06%
2020/03/24	20	7.31	5	7.31	7.26	15	29,536	0.05%
2020/03/23	12	7.01	46	7.08	7.01	-34	29,297	-0.12%
2020/03/20	27	7.15	16	7.38	7.35	11	29,208	0.04%
2020/03/19	75	7.30	119.3	7.23	6.90	-44.3	28,477	-0.16%	大賣/
2020/03/18	134	7.57	59	7.61	7.50	75	27,654	0.27%	大買/
2020/03/17	12	7.66	136	7.77	7.60	-124	27,212	-0.46%	大賣/鉅額交易
2020/03/16	22	8.05	122	7.97	7.93	-100	26,615	-0.38%	大賣/
2020/03/13	20	7.84	5	7.88	8.29	15	26,174	0.06%
2020/03/12	173	8.69	14	8.57	8.56	159	24,977	0.64%	大買/鉅額交易
2020/03/11	11	8.99	4	8.97	8.97	7	24,337	0.03%
2020/03/10	24	8.96	50	8.97	9.00	-26	24,120	-0.11%
2020/03/09	53	9.05	0	0.00	9.03	53	23,767	0.22%
2020/03/06	7	9.21	0	0.00	9.18	7	23,205	0.03%
2020/03/05	0	9.35	1	9.36	9.36	-1	23,122	0.00%
2020/03/04	3	9.25	2	9.27	9.26	1	23,182	0.00%
2020/03/03	3	9.20	13	9.22	9.17	-10	23,128	-0.04%
2020/03/02	5	9.04	190	9.12	9.10	-185	23,074	-0.80%	大賣/鉅額交易
2020/02/27	1	9.18	47	9.19	9.16	-46	23,444	-0.20%
2020/02/26	9	9.20	0	0.00	9.21	9	23,176	0.04%
2020/02/25	117	9.25	0	0.00	9.24	117	23,013	0.51%	大買/鉅額交易
2020/02/24	14	9.28	0	0.00	9.30	14	23,082	0.06%
2020/02/21	3	9.37	0	0.00	9.36	3	22,923	0.01%
2020/02/20	1,629	9.45	14	9.45	9.41	1,615	22,910	7.05%	大買/鉅額交易
2020/02/19	12	9.44	0	0.00	9.41	12	22,921	0.05%
2020/02/18	1	9.37	0	0.00	9.37	1	22,971	0.00%
2020/02/17	5	9.37	0	0.00	9.36	5	23,118	0.02%
2020/02/14	0	0.00	36	9.40	9.41	-36	23,340	-0.15%
2020/02/13	2	9.39	1	9.40	9.40	1	23,611	0.00%
2020/02/12	29	9.37	2	9.37	9.35	27	24,020	0.11%
2020/02/11	1	9.36	2.1	9.40	9.36	-1.1	24,391	0.00%
2020/02/10	3	9.30	0	0.00	9.31	3	25,741	0.01%
2020/02/07	25	9.40	18	9.40	9.35	7	26,401	0.03%
2020/02/06	6	9.42	2	9.45	9.49	4	27,017	0.01%
2020/02/05	5	9.23	7	9.30	9.33	-2	27,138	-0.01%
2020/02/04	6	9.24	16	9.29	9.29	-10	27,028	-0.04%
2020/02/03	6	9.18	109	9.15	9.23	-103	27,101	-0.38%	大賣/鉅額交易
2020/01/31	9	9.37	15.2	9.39	9.29	-6.2	26,842	-0.02%
2020/01/30	79	9.40	20	9.38	9.26	59	26,536	0.22%
2020/01/20	0	0.00	32	9.84	9.84	-32	25,320	-0.13%
2020/01/17	20	9.84	9	9.84	9.85	11	25,290	0.04%
2020/01/15	7	9.85	0	0.00	9.84	7	25,653	0.03%
2020/01/14	15	9.87	36	9.87	9.88	-21	25,665	-0.08%
2020/01/13	71	9.81	69	9.81	9.83	2	25,487	0.01%
2020/01/10	55	9.76	5	9.75	9.74	50	25,698	0.19%
2020/01/09	0	0.00	3	9.64	9.63	-3	25,855	-0.01%
2020/01/08	9	9.56	8	9.57	9.56	1	25,981	0.00%
2020/01/07	3	9.65	6	9.66	9.65	-3	25,779	-0.01%
2020/01/06	46	9.67	0	0.00	9.65	46	25,811	0.18%
2020/01/03	0	0.00	2	9.74	9.76	-2	25,773	-0.01%
2020/01/02	22	9.72	6	9.72	9.72	16	25,819	0.06%
2019/12/31	30	9.75	0	0.00	9.73	30	25,702	0.12%
2019/12/30	31	9.76	0	0.00	9.72	31	25,617	0.12%
2019/12/27	20	9.79	0	0.00	9.79	20	25,536	0.08%
2019/12/26	5	9.79	0	0.00	9.79	5	25,435	0.02%
2019/12/25	8	9.81	0	0.00	9.81	8	25,467	0.03%
2019/12/24	2	9.81	4	9.82	9.81	-2	25,460	-0.01%
2019/12/23	3	9.82	0	0.00	9.87	3	25,535	0.01%
2019/12/20	6	9.81	3	9.86	9.81	3	25,509	0.01%
2019/12/19	12	9.86	2.2	9.85	9.89	9.8	25,067	0.04%
2019/12/18	1,600	9.92	0	0.00	9.90	1,600	24,854	6.44%	大買/鉅額交易
2019/12/17	25	9.84	2	9.90	9.93	23	24,888	0.09%
2019/12/16	50	9.89	0	0.00	9.81	50	24,640	0.20%
2019/12/13	0	0.00	55	9.84	9.91	-55	24,391	-0.23%
2019/12/12	30	9.72	4	9.77	9.77	26	23,478	0.11%
2019/12/11	1	9.69	2	9.69	9.69	-1	23,270	0.00%
2019/12/09	0	0.00	2	9.69	9.66	-2	23,321	-0.01%
2019/12/06	4	9.64	0	0.00	9.65	4	23,362	0.02%
2019/12/05	12	9.65	10	9.63	9.62	2	23,280	0.01%
2019/12/04	5	9.54	20	9.58	9.58	-15	23,074	-0.07%
2019/12/02	45	9.64	0	0.00	9.66	45	22,910	0.20%
2019/11/29	33	9.71	1	9.71	9.71	32	22,714	0.14%
2019/11/28	12	9.79	0	0.00	9.80	12	22,477	0.05%
2019/11/27	195	9.89	0	0.00	9.82	195	22,536	0.87%	大買/鉅額交易
2019/11/26	6	9.90	0	0.00	9.87	6	22,388	0.03%
2019/11/25	0	0.00	2	9.92	9.92	-2	21,636	-0.01%
2019/11/22	12	9.84	8	9.84	9.88	4	22,022	0.02%
2019/11/21	12	9.76	0	0.00	9.78	12	21,968	0.05%
2019/11/20	65	9.86	6	9.83	9.87	59	21,685	0.27%
2019/11/19	13	9.86	1	9.88	9.92	12	21,566	0.06%
2019/11/18	8	9.84	0	0.00	9.90	8	21,519	0.04%
2019/11/15	9	9.87	3	9.87	9.90	6	21,380	0.03%
2019/11/14	17	9.82	0	0.00	9.83	17	21,305	0.08%
2019/11/13	14	9.90	51	9.89	9.89	-37	21,386	-0.17%
2019/11/12	6	9.98	84	9.95	9.97	-78	21,254	-0.37%
2019/11/11	60	9.95	45	9.91	9.89	15	21,061	0.07%
2019/11/08	98	10.05	154	10.05	10.00	-56	20,524	-0.27%	大賣/
2019/11/07	99	10.10	28	10.08	10.10	71	20,082	0.35%
2019/11/06	13	9.90	27	9.95	9.94	-14	18,601	-0.08%
2019/11/05	24	9.82	53	9.81	9.86	-29	18,098	-0.16%
2019/11/04	4	9.62	16	9.61	9.65	-12	17,590	-0.07%
2019/11/01	14	9.51	0	0.00	9.54	14	17,576	0.08%
2019/10/31	0	0.00	5	9.54	9.50	-5	17,750	-0.03%
2019/10/30	6	9.51	28	9.52	9.53	-22	17,597	-0.13%
2019/10/29	42	9.49	0	0.00	9.48	42	17,591	0.24%
2019/10/28	1	9.50	0	0.00	9.50	1	17,499	0.01%
2019/10/25	25	9.50	0	0.00	9.47	25	17,436	0.14%
2019/10/24	5	9.50	6	9.52	9.54	-1	17,336	-0.01%
2019/10/23	12	9.42	10	9.44	9.41	2	17,087	0.01%
2019/10/21	2.1	9.46	0	0.00	9.45	2.1	16,986	0.01%
2019/10/18	1	9.43	6	9.43	9.47	-5	16,897	-0.03%
2019/10/17	14	9.43	41	9.42	9.46	-27	16,469	-0.16%
2019/10/16	10	9.26	14	9.32	9.34	-4	16,019	-0.02%
2019/10/15	3	9.25	0	0.00	9.24	3	16,026	0.02%
2019/10/14	0	0.00	7	9.25	9.27	-7	16,051	-0.04%
2019/10/09	36	9.15	0	0.00	9.11	36	15,930	0.23%
2019/10/08	1	9.20	18	9.20	9.20	-17	15,837	-0.11%
2019/10/07	11	9.17	0	0.00	9.15	11	15,905	0.07%
2019/10/04	6	9.18	4	9.20	9.17	2	15,892	0.01%
2019/10/03	4	9.14	0	0.00	9.14	4	15,974	0.03%
2019/10/01	13	9.28	0	0.00	9.29	13	15,899	0.08%
2019/09/27	24	9.27	30	9.29	9.24	-6	16,020	-0.04%
2019/09/26	0	0.00	50	9.31	9.31	-50	16,324	-0.31%
2019/09/25	4	9.32	0	0.00	9.34	4	16,467	0.02%
2019/09/24	7	9.36	50	9.37	9.37	-43	16,455	-0.26%
2019/09/23	0	0.00	66	9.42	9.39	-66	16,623	-0.40%
2019/09/20	5	9.37	23	9.39	9.37	-18	16,873	-0.11%
2019/09/19	23	9.42	0	0.00	9.42	23	16,626	0.14%
2019/09/18	3	9.44	0	0.00	9.42	3	16,719	0.02%
2019/09/17	10	9.40	0	0.00	9.45	10	16,676	0.06%
2019/09/16	41	9.44	0	0.00	9.44	41	16,935	0.24%
2019/09/12	0	9.41	12	9.45	9.44	-12	16,974	-0.07%
2019/09/11	3	9.38	6	9.38	9.40	-3	17,073	-0.02%
2019/09/10	0	0.00	28	9.36	9.39	-28	16,977	-0.16%
2019/09/09	15	9.30	209	9.27	9.32	-194	16,832	-1.15%	大賣/鉅額交易
2019/09/06	46	9.26	6	9.27	9.25	40	16,853	0.24%
2019/09/05	0	0.00	30	9.23	9.28	-30	16,910	-0.18%
2019/09/04	2	9.12	5	9.12	9.15	-3	16,818	-0.02%
2019/09/03	10	9.12	0	0.00	9.07	10	16,907	0.06%
2019/09/02	1.1	9.13	14.2	9.10	9.13	-13.1	16,980	-0.08%
2019/08/30	0	0.00	59	9.04	9.09	-59	17,154	-0.34%
2019/08/29	4	8.98	0	0.00	8.99	4	17,126	0.02%
2019/08/27	24	8.96	0	0.00	8.96	24	17,343	0.14%
2019/08/26	15	9.00	10	9.00	9.00	5	17,126	0.03%
2019/08/23	37	9.04	0	0.00	9.05	37	17,253	0.21%
2019/08/22	10	9.09	0	0.00	9.06	10	17,462	0.06%
2019/08/21	27	9.07	0	0.00	9.05	27	19,290	0.14%
2019/08/20	9.9	9.14	2	9.17	9.10	7.9	19,305	0.04%
2019/08/19	5	9.11	10	9.16	9.13	-5	19,450	-0.03%
2019/08/16	3	8.99	29	9.16	9.16	-26	19,725	-0.13%
2019/08/15	28	9.00	0	0.00	9.01	28	19,763	0.14%
2019/08/14	21	9.07	0	0.00	9.06	21	20,211	0.10%
2019/08/13	20	9.08	0	0.00	9.06	20	20,299	0.10%
2019/08/12	5	9.13	35	9.15	9.12	-30	20,643	-0.15%
2019/08/08	3	9.03	7	9.09	9.06	-4	20,972	-0.02%
2019/08/07	22	9.00	0	0.00	8.99	22	21,188	0.10%
2019/08/06	37	8.96	0	0.00	9.02	37	21,745	0.17%
2019/08/05	1	9.08	0	0.00	9.08	1	21,641	0.00%
2019/08/02	2	9.13	0	0.00	9.15	2	21,731	0.01%
2019/08/01	20	9.22	0	0.00	9.22	20	22,011	0.09%
2019/07/31	207	9.32	1	9.37	9.28	206	22,200	0.93%	大買/鉅額交易
2019/07/30	1	9.35	28	9.36	9.37	-27	22,246	-0.12%
2019/07/29	0	0.00	3	9.33	9.35	-3	22,397	-0.01%
2019/07/26	76	9.26	11	9.31	9.32	65	22,450	0.29%
2019/07/25	9	9.25	1	9.27	9.25	8	22,706	0.04%
2019/07/24	0	0.00	0.8	9.25	9.27	-0.8	23,004	0.00%
2019/07/23	4	9.30	10	9.31	9.26	-6	23,066	-0.03%
2019/07/22	1	9.32	12	9.32	9.32	-11	23,024	-0.05%
2019/07/19	3	9.36	0	0.00	9.32	3	23,094	0.01%
2019/07/17	11	9.34	148	9.34	9.37	-137	23,174	-0.59%	大賣/鉅額交易
2019/07/15	6	9.37	0	0.00	9.40	6	22,868	0.03%
2019/07/12	8	9.46	0	0.00	9.41	8	23,187	0.03%
2019/07/11	0	0.00	7	9.42	9.48	-7	23,178	-0.03%
2019/07/10	13	9.29	0	0.00	9.29	13	23,037	0.06%
2019/07/09	4	9.29	0	0.00	9.28	4	23,142	0.02%
2019/07/08	2	9.30	0	0.00	9.33	2	23,172	0.01%
2019/07/05	17	9.33	0	0.00	9.32	17	23,361	0.07%
2019/07/04	27	9.31	76	9.30	9.32	-49	23,841	-0.21%
2019/07/03	2	9.51	7	9.50	9.50	-5	23,813	-0.02%
2019/07/01	0	0.00	4	9.53	9.50	-4	23,633	-0.02%
2019/06/27	2	9.50	11	9.51	9.50	-9	23,736	-0.04%
2019/06/26	5	9.49	0	0.00	9.50	5	24,068	0.02%
2019/06/25	0	0.00	2	9.50	9.54	-2	24,332	-0.01%
2019/06/24	1	9.51	2	9.46	9.53	-1	24,293	0.00%
2019/06/20	0	0.00	38	9.51	9.50	-38	24,298	-0.16%
2019/06/19	0	0.00	6	9.46	9.47	-6	24,178	-0.02%
2019/06/18	21	9.35	10	9.35	9.36	11	24,121	0.05%
2019/06/17	0	0.00	3	9.35	9.31	-3	24,248	-0.01%
2019/06/14	6	9.30	2	9.27	9.27	4	24,662	0.02%
2019/06/13	12	9.27	1	9.35	9.27	11	24,631	0.04%
2019/06/12	3	9.33	6	9.35	9.37	-3	25,001	-0.01%
2019/06/11	30	9.44	6	9.47	9.43	24	25,018	0.10%
2019/06/10	364	9.52	35	9.53	9.53	329	24,867	1.32%	大買/鉅額交易
2019/06/06	5	9.37	2	9.43	9.45	3	24,846	0.01%
2019/06/05	13.4	9.38	3.4	9.35	9.33	10	24,822	0.04%
2019/06/04	0	0.00	5	9.30	9.30	-5	24,760	-0.02%
2019/06/03	226	9.24	54	9.22	9.25	172	24,647	0.70%	大買/鉅額交易
2019/05/31	12	9.27	12	9.27	9.30	0	24,643	0.00%
2019/05/30	0	0.00	6	9.21	9.24	-6	24,469	-0.02%
2019/05/29	25	9.13	7.2	9.10	9.10	17.8	24,505	0.07%
2019/05/28	106	9.15	7	9.29	9.14	99	24,400	0.41%	大買/
2019/05/27	21	9.20	0	0.00	9.23	21	22,768	0.09%
2019/05/24	4	9.19	5	9.19	9.20	-1	22,801	0.00%
2019/05/23	22	9.17	1	9.21	9.20	21	22,752	0.09%
2019/05/22	206	9.27	16	9.27	9.30	190	22,513	0.84%	大買/鉅額交易
2019/05/21	24	9.38	41	9.43	9.42	-17	22,425	-0.08%
2019/05/20	0	0.00	25	9.10	9.16	-25	21,915	-0.11%
2019/05/17	28	9.10	29	9.13	9.05	-1	21,729	0.00%
2019/05/16	18	9.13	0	0.00	9.03	18	21,397	0.08%
2019/05/15	29	9.24	4	9.25	9.23	25	21,106	0.12%
2019/05/14	170	9.26	0	0.00	9.21	170	21,090	0.81%	大買/鉅額交易
2019/05/13	10	9.52	0	0.00	9.48	10	20,271	0.05%
2019/05/10	126	9.49	0	0.00	9.48	126	20,290	0.62%	大買/鉅額交易
2019/05/09	23	9.62	0	0.00	9.50	23	20,104	0.11%
2019/05/08	9	9.67	0	0.00	9.65	9	19,659	0.05%
2019/05/07	2	9.77	0	0.00	9.75	2	19,271	0.01%
2019/05/06	7	9.85	0	0.00	9.81	7	19,210	0.04%
2019/05/03	17	9.94	0	9.91	9.92	17	19,237	0.09%
2019/05/02	21.5	9.93	10	9.92	9.91	11.5	19,193	0.06%
2019/04/30	5	9.95	12	9.92	9.95	-7	18,925	-0.04%
2019/04/29	2	9.99	6	9.98	10.05	-4	18,540	-0.02%
2019/04/26	33	9.93	0	0.00	9.96	33	18,447	0.18%
2019/04/25	11	9.98	0	0.00	9.96	11	18,460	0.06%
2019/04/24	24	9.98	3	9.98	9.97	21	18,421	0.11%
2019/04/23	13	9.97	0	0.00	9.99	13	18,498	0.07%
2019/04/22	10	10.00	170	10.00	9.99	-160	18,469	-0.87%	大賣/鉅額交易
2019/04/19	0.5	9.99	33	10.00	10.00	-32.5	18,512	-0.18%
2019/04/18	8	9.98	0	0.00	10.00	8	18,539	0.04%
2019/04/17	0	0.00	7	10.00	10.00	-7	18,487	-0.04%
2019/04/16	3	10.02	0	0.00	10.05	3	18,438	0.02%
2019/04/15	122	10.05	5	10.05	10.00	117	18,479	0.63%	大買/鉅額交易
2019/04/12	0	0.00	10	10.10	10.10	-10	18,693	-0.05%
2019/04/11	21	10.00	12	10.15	10.05	9	18,594	0.05%
2019/04/10	3	10.05	10	10.10	10.05	-7	18,387	-0.04%
2019/04/09	4	10.05	99	10.05	10.05	-95	17,940	-0.53%
2019/04/08	72	10.07	68	10.00	10.05	4	17,801	0.02%
2019/04/02	1	10.10	0	0.00	10.05	1	17,350	0.01%
2019/04/01	3	10.05	0	0.00	10.05	3	17,227	0.02%
2019/03/29	1	10.20	35	10.25	10.30	-34	16,867	-0.20%
2019/03/28	0	0.00	10	10.10	10.15	-10	16,524	-0.06%
2019/03/27	3	10.05	0	0.00	10.05	3	16,354	0.02%
2019/03/25	0	10.00	0	0.00	10.00	0	16,538	0.00%
2019/03/22	0	0.00	95	10.15	10.20	-95	16,380	-0.58%
2019/03/21	0.5	10.15	6	10.21	10.20	-5.5	16,388	-0.03%
2019/03/20	0	0.00	2	10.10	10.20	-2	16,230	-0.01%
2019/03/19	5	10.15	9	10.16	10.15	-4	16,204	-0.02%
2019/03/18	0	0.00	6	10.06	10.10	-6	15,988	-0.04%
2019/03/15	4	9.98	43	10.02	10.05	-39	16,111	-0.24%
2019/03/14	45	9.96	97	9.97	9.95	-52	15,711	-0.33%
2019/03/13	0	9.99	9	10.00	10.00	-9	15,829	-0.06%
2019/03/12	0	0.00	6	9.98	9.99	-6	15,957	-0.04%
2019/03/11	7	9.91	5	9.95	9.90	2	16,141	0.01%
2019/03/08	7	9.92	1	9.93	9.92	6	16,271	0.04%
2019/03/07	4	9.95	0	0.00	9.95	4	17,306	0.02%
2019/03/06	5	9.93	3	9.96	9.91	2	17,429	0.01%
2019/03/05	10	9.92	8	9.90	9.90	2	17,481	0.01%
2019/03/04	11	9.93	10	9.99	9.94	1	17,435	0.01%
2019/02/27	10	9.97	65	9.98	9.97	-55	17,368	-0.32%
2019/02/26	19	9.99	18	9.98	9.97	1	17,387	0.01%
2019/02/25	10	9.99	58	9.99	10.00	-48	17,307	-0.28%
2019/02/22	5	9.95	5	9.99	9.99	0	17,440	0.00%
2019/02/21	5.4	9.96	6	10.00	10.00	-0.6	17,543	0.00%
2019/02/20	86	9.96	40.2	9.98	10.00	45.8	17,636	0.26%
2019/02/19	6	9.95	8	9.96	9.97	-2	17,617	-0.01%
2019/02/18	2	9.95	7	9.94	9.92	-5	17,706	-0.03%
2019/02/15	5	9.86	0	0.00	9.86	5	17,768	0.03%
2019/02/14	35	9.89	15	9.86	9.86	20	17,845	0.11%
2019/02/13	12	9.86	14	9.94	9.94	-2	17,924	-0.01%
2019/02/12	11	9.86	5	9.90	9.90	6	17,928	0.03%
2019/02/11	6	9.96	0	0.00	9.91	6	18,096	0.03%
2019/01/30	0	0.00	1.6	9.98	9.98	-1.6	18,161	-0.01%
2019/01/29	2	9.97	9	9.97	10.00	-7	17,936	-0.04%
2019/01/28	2	9.98	0	0.00	9.97	2	17,944	0.01%
2019/01/25	5	9.91	15	9.95	9.97	-10	18,010	-0.06%
2019/01/24	12	9.80	11	9.90	9.92	1	17,936	0.01%
2019/01/23	12	9.81	15	9.82	9.81	-3	18,096	-0.02%
2019/01/22	15.5	9.94	0	0.00	9.90	15.5	18,200	0.09%
2019/01/21	97.4	9.97	7	9.96	9.95	90.4	18,219	0.50%
2019/01/18	14	9.83	13	9.88	9.91	1	18,554	0.01%
2019/01/17	7	9.80	5	9.84	9.84	2	19,253	0.01%
2019/01/16	0	0.00	3	9.95	9.91	-3	19,767	-0.02%
2019/01/15	0	0.00	18	9.92	9.93	-18	20,161	-0.09%
2019/01/14	0	0.00	85	9.80	9.81	-85	20,159	-0.42%
2019/01/11	10	9.88	8	9.89	9.91	2	20,775	0.01%
2019/01/10	1	9.84	48	9.84	9.90	-47	21,140	-0.22%
2019/01/09	2	9.80	10.3	9.87	9.90	-8.3	21,541	-0.04%
2019/01/08	20	9.73	61	9.72	9.70	-41	21,596	-0.19%
2019/01/07	0	0.00	8	9.66	9.75	-8	22,042	-0.04%
2019/01/04	25	9.51	0	0.00	9.45	25	22,438	0.11%
2019/01/03	3	9.61	8	9.65	9.63	-5	23,773	-0.02%
2019/01/02	64	9.72	3	9.68	9.68	61	24,026	0.25%
2018/12/28	126	9.74	100.4	9.75	9.72	25.6	24,167	0.11%	大買/
2018/12/27	1	9.75	2	9.76	9.76	-1	24,593	0.00%
2018/12/26	4	9.64	0	9.61	9.61	4	24,823	0.02%
2018/12/25	5	9.59	2	9.60	9.62	3	24,968	0.01%
2018/12/22	0	0.00	63	9.73	9.73	-63	25,680	-0.25%
2018/12/21	3.4	9.68	0	0.00	9.77	3.4	26,107	0.01%
2018/12/20	3	9.66	0	0.00	9.63	3	26,950	0.01%
2018/12/19	0	0.00	0	9.75	9.75	0	27,316	0.00%
2018/12/18	5	9.82	0	0.00	9.71	5	27,273	0.02%
2018/12/17	0	0.00	0.4	9.93	9.92	-0.4	27,377	0.00%
2018/12/14	6	9.93	1	9.92	9.95	5	27,423	0.02%
2018/12/13	0	0.00	100	9.93	9.99	-100	27,602	-0.36%
2018/12/12	34	9.94	0	0.00	9.93	34	27,862	0.12%
2018/12/11	2	9.91	1	9.91	10.00	1	27,790	0.00%
2018/12/10	30	9.94	0	0.00	9.91	30	27,961	0.11%
2018/12/07	13	9.98	0	0.00	10.05	13	27,942	0.05%
2018/12/06	22	9.99	104	9.97	9.97	-82	28,098	-0.29%	大賣/
2018/12/05	15	10.00	0	0.00	10.05	15	28,180	0.05%
2018/12/04	5	10.05	1	10.05	10.15	4	28,309	0.01%
2018/12/03	4	10.15	21	10.14	10.15	-17	28,223	-0.06%
2018/11/30	0	0.00	9	10.08	10.00	-9	28,230	-0.03%
2018/11/29	9	10.00	5	10.10	9.99	4	27,607	0.01%
2018/11/28	0	0.00	5	10.05	10.05	-5	27,533	-0.02%
2018/11/27	41	9.97	10	10.00	9.99	31	27,385	0.11%
2018/11/26	15	9.96	15	10.05	9.96	0	27,647	0.00%
2018/11/23	0	0.00	50	9.98	10.00	-50	27,591	-0.18%
2018/11/22	0	0.00	10	10.05	9.98	-10	27,636	-0.04%
2018/11/21	10.4	9.97	24	9.98	10.05	-13.6	27,569	-0.05%
2018/11/20	10	9.99	46	10.00	10.00	-36	27,449	-0.13%
2018/11/19	2	10.08	0	0.00	10.05	2	27,427	0.01%
2018/11/16	0	0.00	4.3	10.10	10.10	-4.3	27,367	-0.02%
2018/11/14	2	9.99	1	9.99	10.00	1	27,296	0.00%
2018/11/13	2	9.93	0	0.00	10.00	2	27,466	0.01%
2018/11/12	1	9.95	4	10.05	10.05	-3	27,341	-0.01%
2018/11/09	0	0.00	23	10.01	10.10	-23	27,378	-0.08%
2018/11/08	0	0.00	8	10.20	10.15	-8	27,347	-0.03%
2018/11/07	2	10.00	3	10.10	10.10	-1	27,310	0.00%
2018/11/06	0	0.00	28	9.93	9.93	-28	27,451	-0.10%
2018/11/05	3	9.81	3	9.89	9.95	0	27,692	0.00%
2018/11/02	0	0.00	183	9.90	9.96	-183	27,713	-0.66%	大賣/鉅額交易
2018/11/01	12	9.88	100	9.86	9.90	-88	27,817	-0.32%
2018/10/31	3	9.91	15	9.89	9.93	-12	27,948	-0.04%
2018/10/30	1	9.73	12	9.72	9.76	-11	27,967	-0.04%
2018/10/29	15	9.53	0	0.00	9.60	15	28,118	0.05%
2018/10/26	103	9.52	0	0.00	9.55	103	28,463	0.36%	大買/鉅額交易
2018/10/25	12.2	9.51	0	0.00	9.51	12.2	28,360	0.04%
2018/10/24	28.3	9.75	0	0.00	9.76	28.3	27,969	0.10%
2018/10/23	37.9	9.96	0	0.00	9.94	37.9	27,462	0.14%
2018/10/22	49	10.01	22	9.99	10.05	27	27,152	0.10%
2018/10/19	8	10.00	0	0.00	10.00	8	27,173	0.03%
2018/10/18	53	10.08	10	10.05	10.10	43	27,036	0.16%
2018/10/17	30	10.27	1	10.30	10.20	29	26,848	0.11%
2018/10/16	15	10.18	0	0.00	10.20	15	26,642	0.06%
2018/10/15	45	10.20	0	0.00	10.25	45	26,525	0.17%
2018/10/12	104	10.17	7	10.21	10.35	97	26,253	0.37%	大買/
2018/10/11	412	10.22	0	0.00	10.20	412	25,918	1.59%	大買/鉅額交易
2018/10/09	7.9	10.90	0	0.00	10.85	7.9	24,426	0.03%
2018/10/08	8	10.91	0	0.00	10.90	8	24,243	0.03%
2018/10/05	19	10.90	0	0.00	10.95	19	24,502	0.08%
2018/10/04	18	11.02	0	0.00	11.00	18	25,037	0.07%
2018/10/03	4	11.11	0	0.00	11.15	4	25,398	0.02%
2018/10/02	40	11.24	100	11.25	11.20	-60	26,319	-0.23%
2018/10/01	5	11.40	108	11.40	11.40	-103	26,335	-0.39%	大賣/鉅額交易
2018/09/28	0	0.00	18	11.42	11.40	-18	26,474	-0.07%
2018/09/27	2	11.45	45	11.41	11.45	-43	26,475	-0.16%
2018/09/26	0	0.00	27.2	11.20	11.25	-27.2	25,767	-0.11%
2018/09/25	0	0.00	2	11.10	11.15	-2	26,034	-0.01%
2018/09/21	0.4	11.05	23.7	11.05	11.10	-23.3	26,434	-0.09%
2018/09/20	5	10.95	2	11.00	10.95	3	26,257	0.01%
2018/09/19	0	0.00	8	10.95	11.00	-8	26,480	-0.03%
2018/09/18	1	10.85	0.3	10.85	10.85	0.7	26,422	0.00%
2018/09/17	11	10.89	0	0.00	10.90	11	26,281	0.04%
2018/09/14	135	10.90	7	10.91	10.95	128	26,638	0.48%	大買/鉅額交易
2018/09/13	7	10.80	0	0.00	10.85	7	26,355	0.03%
2018/09/11	2	10.75	0	0.00	10.80	2	26,318	0.01%
2018/09/10	8	10.71	0	0.00	10.75	8	26,532	0.03%
2018/09/07	2.5	10.80	2	10.85	10.80	0.5	27,267	0.00%
2018/09/06	303	10.77	0	0.00	10.80	303	27,401	1.11%	大買/鉅額交易
2018/09/05	16	10.86	0	0.00	10.80	16	27,301	0.06%
2018/09/04	6	10.95	0	0.00	10.95	6	27,037	0.02%
2018/09/03	5	11.00	0	0.00	11.00	5	27,172	0.02%
2018/08/31	2	11.00	7	11.10	11.10	-5	27,395	-0.02%
2018/08/30	5	11.00	0	0.00	10.95	5	27,363	0.02%
2018/08/29	10	11.03	7	11.06	11.10	3	27,484	0.01%
2018/08/28	0	0.00	2	11.05	11.05	-2	27,586	-0.01%
2018/08/27	0	0.00	5	11.00	10.95	-5	27,742	-0.02%
2018/08/24	0	0.00	4	10.90	11.00	-4	27,819	-0.01%
2018/08/22	10.5	10.95	3	10.93	10.95	7.5	29,422	0.03%
2018/08/21	272.4	10.93	2	11.00	11.00	270.4	29,663	0.91%	大買/鉅額交易
2018/08/20	201	10.90	0	0.00	10.85	201	29,777	0.68%	大買/鉅額交易
2018/08/16	1	10.90	3	10.90	10.95	-2	29,858	-0.01%
2018/08/15	0	0.00	2	10.85	10.85	-2	29,768	-0.01%
2018/08/14	2	10.88	4	10.86	10.90	-2	29,911	-0.01%
2018/08/13	19	10.91	4	10.86	10.85	15	30,059	0.05%
2018/08/10	0	0.00	10	11.05	11.00	-10	30,506	-0.03%
2018/08/08	2	11.00	0	0.00	11.05	2	31,054	0.01%
2018/08/07	2	10.95	0	0.00	10.95	2	31,079	0.01%
2018/08/06	4.9	10.93	0	0.00	10.95	4.9	31,072	0.02%
2018/08/03	4	10.98	0	0.00	11.05	4	30,918	0.01%
2018/07/30	150	11.10	0	0.00	11.10	150	30,818	0.49%	大買/鉅額交易
2018/07/27	0	0.00	4.1	11.15	11.15	-4.1	30,937	-0.01%
2018/07/26	0	0.00	300	11.20	11.20	-300	31,232	-0.96%	大賣/鉅額交易
2018/07/25	0	0.00	3	11.17	11.20	-3	31,808	-0.01%
2018/07/23	0	0.00	7	11.00	11.00	-7	32,062	-0.02%
2018/07/20	1	10.95	0	0.00	10.95	1	32,382	0.00%
2018/07/19	6	11.00	150	11.00	10.95	-144	32,873	-0.44%	大賣/鉅額交易
2018/07/18	2	11.00	4	11.05	11.05	-2	33,703	-0.01%
2018/07/16	10	10.95	2	11.00	10.95	8	36,199	0.02%
2018/07/13	4	10.95	5	11.00	11.00	-1	36,553	0.00%
2018/07/12	329	10.90	3	11.00	11.00	326	36,217	0.90%	大買/鉅額交易
2018/07/11	49	11.45	2	11.43	11.45	47	35,542	0.13%
2018/07/10	2	11.45	1	11.40	11.40	1	35,109	0.00%
2018/07/09	0	0.00	2	11.35	11.40	-2	34,338	-0.01%
2018/07/06	0	0.00	2	11.30	11.35	-2	34,120	-0.01%
2018/07/05	0	0.00	2	11.35	11.35	-2	34,131	-0.01%
2018/07/03	1	11.25	4	11.30	11.35	-3	34,469	-0.01%
2018/07/02	0	0.00	1	11.30	11.30	-1	34,037	0.00%
2018/06/29	0	0.00	3	11.20	11.15	-3	33,748	-0.01%
2018/06/28	1	11.05	0	0.00	11.10	1	33,622	0.00%
2018/06/27	126	11.25	2	11.25	11.15	124	33,632	0.37%	大買/鉅額交易
2018/06/26	2	11.20	3.5	11.21	11.35	-1.5	33,854	0.00%
2018/06/25	2	11.25	1	11.15	11.30	1	34,042	0.00%
2018/06/21	3	11.15	2	11.18	11.10	1	34,150	0.00%
2018/06/20	0	0.00	1	11.05	11.10	-1	34,629	0.00%
2018/06/19	17	11.05	3	11.10	11.05	14	34,671	0.04%
2018/06/15	20	11.13	1	11.20	11.20	19	34,349	0.06%
2018/06/14	16	11.21	0	0.00	11.15	16	33,571	0.05%
2018/06/13	6	11.35	1	11.35	11.30	5	33,422	0.01%
2018/06/12	105	11.37	0	0.00	11.35	105	34,411	0.31%	大買/鉅額交易
2018/06/11	1	11.50	0	0.00	11.50	1	34,449	0.00%
2018/06/07	6	11.55	0.3	11.50	11.55	5.7	35,044	0.02%
2018/06/06	50	11.45	29	11.45	11.45	21	35,311	0.06%
2018/06/05	0	0.00	34	11.36	11.45	-34	35,361	-0.10%
2018/06/04	2	11.30	0	0.00	11.40	2	35,276	0.01%
2018/06/01	3	11.30	2	11.35	11.35	1	35,316	0.00%
2018/05/31	26	11.25	0	0.00	11.25	26	35,358	0.07%
2018/05/30	31	11.14	0	0.00	11.10	31	34,748	0.09%
2018/05/29	8	11.38	0	0.00	11.35	8	34,448	0.02%
2018/05/28	3	11.55	0	0.00	11.50	3	34,649	0.01%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/24	2	11.55	48	11.45	11.50	-46	35,263	-0.13%
2018/05/23	8	11.42	10	11.40	11.40	-2	36,062	-0.01%
2018/05/22	21	11.56	0	0.00	11.50	21	36,335	0.06%
2018/05/21	19	11.61	0	0.00	11.65	19	36,840	0.05%
2018/05/18	5	11.55	2	11.45	11.55	3	37,681	0.01%
2018/05/17	3	11.43	25	11.49	11.35	-22	37,469	-0.06%
2018/05/16	0	0.00	22	11.34	11.40	-22	37,483	-0.06%
2018/05/15	2	11.20	33	11.25	11.20	-31	37,668	-0.08%
2018/05/14	10	11.20	13	11.21	11.20	-3	39,051	-0.01%
2018/05/10	1	11.10	0	0.00	11.10	1	39,292	0.00%
2018/05/09	1	11.05	8	11.14	11.15	-7	39,327	-0.02%
2018/05/07	4	10.90	0	0.00	10.95	4	39,532	0.01%
2018/05/03	33	10.99	0	0.00	11.00	33	39,683	0.08%
2018/05/02	15	11.11	267	11.19	11.05	-252	39,779	-0.63%	大賣/鉅額交易
2018/04/30	0	0.00	25	11.16	11.25	-25	39,665	-0.06%
2018/04/27	1	11.00	10	11.00	11.00	-9	40,057	-0.02%
2018/04/26	5	10.95	6	10.95	10.95	-1	40,177	0.00%
2018/04/25	43	10.90	80	10.91	10.95	-37	40,096	-0.09%
2018/04/24	3	11.02	12	11.12	11.05	-9	40,102	-0.02%
2018/04/23	9	11.02	45	10.99	11.05	-36	39,666	-0.09%
2018/04/20	29	10.74	49	10.68	10.75	-20	38,503	-0.05%
2018/04/19	35	10.55	12	10.60	10.60	23	37,944	0.06%
2018/04/18	6	10.40	7	10.41	10.45	-1	37,983	0.00%
2018/04/17	0	0.00	1	10.40	10.35	-1	38,857	0.00%
2018/04/16	0	0.00	10	10.50	10.45	-10	40,208	-0.02%
2018/04/13	1	10.55	2	10.58	10.60	-1	40,724	0.00%
2018/04/11	24	10.52	19	10.50	10.50	5	41,599	0.01%
2018/04/10	26	10.48	7	10.50	10.55	19	41,464	0.05%
2018/04/09	2	10.40	22	10.45	10.40	-20	41,076	-0.05%
2018/04/03	27	10.28	5	10.35	10.35	22	40,782	0.05%
2018/04/02	5	10.30	5	10.35	10.35	0	40,644	0.00%
2018/03/31	17	10.34	15	10.30	10.30	2	40,775	0.00%
2018/03/30	5	10.35	37	10.39	10.40	-32	40,939	-0.08%
2018/03/29	0	0.00	20.7	10.30	10.30	-20.7	40,860	-0.05%
2018/03/27	10	10.40	9	10.41	10.45	1	40,705	0.00%
2018/03/26	30	10.25	0	0.00	10.30	30	40,869	0.07%
2018/03/23	45	10.29	12	10.35	10.35	33	41,661	0.08%
2018/03/21	0	0.00	2	10.45	10.45	-2	42,075	0.00%
2018/03/20	0	0.00	10	10.50	10.50	-10	42,484	-0.02%
2018/03/19	93	10.60	0	0.00	10.55	93	42,833	0.22%
2018/03/16	5.7	10.52	16	10.62	10.65	-10.3	42,997	-0.02%
2018/03/15	11.4	10.51	11	10.54	10.55	0.4	42,694	0.00%
2018/03/14	71	10.51	6	10.53	10.50	65	42,621	0.15%
2018/03/13	0	0.00	3	10.62	10.65	-3	42,281	-0.01%
2018/03/12	7	10.54	7	10.59	10.60	0	42,230	0.00%
2018/03/08	0	0.00	22	10.40	10.40	-22	42,817	-0.05%
2018/03/07	0	0.00	17	10.40	10.40	-17	43,672	-0.04%
2018/03/06	2	10.35	10	10.40	10.40	-8	44,019	-0.02%
2018/03/05	6	10.44	5	10.35	10.30	1	44,215	0.00%
2018/03/02	21	10.43	5	10.40	10.40	16	43,848	0.04%
2018/03/01	43	10.45	0	0.00	10.50	43	43,345	0.10%
2018/02/27	8	10.51	6	10.55	10.50	2	42,976	0.00%
2018/02/26	9	10.62	68	10.61	10.55	-59	42,557	-0.14%
2018/02/23	26	10.64	25.2	10.63	10.65	0.8	42,270	0.00%
2018/02/22	17	10.41	6	10.42	10.50	11	42,017	0.03%
2018/02/21	9	10.41	17	10.48	10.50	-8	42,642	-0.02%
2018/02/12	17	10.34	51	10.38	10.35	-34	41,988	-0.08%
2018/02/09	21	9.96	3	9.97	10.00	18	40,886	0.04%
2018/02/08	4	10.08	4.3	10.12	10.10	-0.3	40,428	0.00%
2018/02/07	1	10.10	5	10.20	10.10	-4	40,462	-0.01%
2018/02/06	40	10.03	6	9.89	9.89	34	39,683	0.09%
2018/02/05	20	10.44	0	0.00	10.50	20	38,247	0.05%
2018/02/02	5	10.65	5	10.65	10.65	0	37,800	0.00%
2018/02/01	0	0.00	15	10.70	10.65	-15	37,795	-0.04%
2018/01/31	21	10.57	5.1	10.60	10.70	15.9	37,516	0.04%
2018/01/30	22	10.70	12	10.75	10.70	10	37,117	0.03%
2018/01/29	2.5	10.74	2	10.70	10.75	0.5	36,855	0.00%
2018/01/26	43	10.75	0	0.00	10.75	43	36,548	0.12%
2018/01/25	30	10.73	21	10.75	10.80	9	36,219	0.02%
2018/01/23	1.1	10.60	42	10.56	10.70	-40.9	35,434	-0.12%
2018/01/22	3	10.80	12	10.85	10.85	-9	34,580	-0.03%
2018/01/19	10	10.85	12	10.85	10.90	-2	34,377	-0.01%
2018/01/18	1	10.90	70.1	10.89	10.90	-69.1	33,891	-0.20%
2018/01/17	22	10.77	13	10.79	10.80	9	33,208	0.03%
2018/01/16	0	0.00	4	10.68	10.75	-4	32,638	-0.01%
2018/01/15	21	10.60	2.3	10.68	10.70	18.7	32,107	0.06%
2018/01/12	6	10.50	1	10.50	10.50	5	31,607	0.02%
2018/01/11	11	10.45	53	10.45	10.45	-42	31,135	-0.13%
2018/01/10	50	10.69	22	10.67	10.65	28	30,470	0.09%
2018/01/09	40	10.40	29.2	10.40	10.40	10.8	29,098	0.04%
2018/01/08	4	10.35	49	10.36	10.35	-45	28,502	-0.16%
2018/01/05	0	0.00	6	10.15	10.20	-6	27,803	-0.02%
2018/01/04	41	10.08	37.5	10.11	10.10	3.5	27,439	0.01%
2018/01/03	10	10.10	2	10.15	10.10	8	27,268	0.03%
2018/01/02	10	10.08	2	10.10	10.10	8	26,974	0.03%