開發金 (2883)-群益金鼎-民權券商分點個股進出

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
13.80
漲跌
▼0.05
漲幅
-0.36%
成交量
26,748張
產業
上市金融類股
1939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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	17	13.79	0	0.00	13.80	17	51,313	0.03%
2024/05/07	9	13.82	22	13.78	13.85	-13	51,251	-0.03%
2024/05/06	0.9	13.85	20.4	13.91	13.85	-19.5	50,893	-0.04%
2024/05/03	3.8	13.70	13	13.78	13.65	-9.3	50,374	-0.02%
2024/05/02	30.3	13.75	32.1	13.72	13.70	-1.9	50,172	0.00%
2024/04/30	7	13.65	9.2	13.72	13.65	-2.2	49,846	0.00%
2024/04/29	14	13.20	65	13.43	13.60	-51	49,446	-0.10%
2024/04/26	5	13.50	1	13.55	13.45	4	48,260	0.01%
2024/04/25	7	13.53	0	0.00	13.50	7	48,311	0.01%
2024/04/24	0	13.65	38	13.65	13.70	-38	48,536	-0.08%
2024/04/23	12	13.67	21	13.60	13.55	-9	48,991	-0.02%
2024/04/22	0	0.00	21	13.48	13.50	-21	49,563	-0.04%
2024/04/19	61.1	13.29	4	13.30	13.20	57.1	49,397	0.12%
2024/04/18	2	13.50	26	13.22	13.50	-24	48,701	-0.05%
2024/04/17	75	13.36	0	0.00	13.35	75	48,466	0.15%
2024/04/16	119.4	13.30	10	13.19	13.25	109.4	48,160	0.23%	大買/鉅額交易
2024/04/15	20	13.65	1.5	13.72	13.65	18.5	47,069	0.04%
2024/04/12	28	13.85	0	0.00	13.80	28	46,688	0.06%
2024/04/11	4.2	13.92	1.1	13.90	14.00	3.1	46,140	0.01%
2024/04/10	5.6	14.04	42	14.00	14.00	-36.4	45,802	-0.08%
2024/04/09	2	14.15	22.2	14.04	14.15	-20.1	45,547	-0.04%
2024/04/08	0.4	13.95	66.4	13.91	14.00	-66	44,994	-0.15%
2024/04/03	0	13.91	2	13.85	13.80	-2	44,741	0.00%
2024/04/02	0	13.95	0	0.00	13.90	0	44,676	0.00%
2024/04/01	4.2	14.00	1	13.95	14.00	3.2	44,652	0.01%
2024/03/29	56	13.99	4.6	13.90	13.95	51.4	44,334	0.12%
2024/03/28	85.7	13.93	2.4	13.91	13.85	83.3	43,528	0.19%
2024/03/27	2	14.45	76	14.53	14.55	-74	40,560	-0.18%
2024/03/26	17	14.29	43.8	14.35	14.30	-26.8	39,547	-0.07%
2024/03/25	0	14.20	25.1	14.16	14.25	-25.1	38,863	-0.06%
2024/03/22	5.1	14.02	2	14.00	14.05	3	38,576	0.01%
2024/03/21	0	13.95	13.2	14.16	14.15	-13.2	38,212	-0.03%
2024/03/20	24.6	13.89	14.2	13.99	13.85	10.4	38,248	0.03%
2024/03/19	11.3	14.05	43	14.01	14.10	-31.7	38,260	-0.08%
2024/03/18	31	14.28	4	14.19	14.20	27	38,002	0.07%
2024/03/15	41	14.03	44	14.01	14.15	-3	37,396	-0.01%
2024/03/14	20.7	14.22	50.1	14.26	14.25	-29.5	35,673	-0.08%
2024/03/13	26	13.75	138.2	13.77	13.80	-112.1	32,970	-0.34%	大賣/鉅額交易
2024/03/12	19.2	13.53	18	13.54	13.60	1.1	31,600	0.00%
2024/03/11	23.6	13.41	244.3	13.26	13.45	-220.7	30,649	-0.72%	大賣/鉅額交易
2024/03/08	43	12.91	104	12.92	12.95	-61	29,327	-0.21%	大賣/
2024/03/07	2.1	12.84	250.9	12.86	12.90	-248.7	29,839	-0.83%	大賣/鉅額交易
2024/03/06	32.1	12.60	41.1	12.60	12.60	-9	29,918	-0.03%
2024/03/05	6	12.51	2.1	12.47	12.45	4	33,830	0.01%
2024/03/04	1	12.45	0	0.00	12.45	1	36,807	0.00%
2024/03/01	1	12.50	16	12.60	12.50	-15	39,658	-0.04%
2024/02/29	0	12.45	16.5	12.52	12.55	-16.5	43,080	-0.04%
2024/02/27	4.1	12.37	1.1	12.40	12.40	3	44,704	0.01%
2024/02/26	0	12.42	1.6	12.40	12.35	-1.6	46,070	0.00%
2024/02/23	0	12.42	6	12.43	12.40	-6	47,671	-0.01%
2024/02/22	4	12.38	2.1	12.40	12.40	1.9	49,046	0.00%
2024/02/21	10	12.35	22	12.35	12.35	-12	49,202	-0.02%
2024/02/20	5	12.40	29.9	12.43	12.45	-24.9	49,793	-0.05%
2024/02/19	4.9	12.44	167.1	12.46	12.45	-162.1	50,244	-0.32%	大賣/鉅額交易
2024/02/16	10.5	12.35	76	12.35	12.35	-65.5	50,793	-0.13%
2024/02/15	34	12.20	2	12.25	12.15	32	50,685	0.06%
2024/02/05	3	12.08	1	12.15	12.10	2	50,576	0.00%
2024/02/02	2	12.15	1	12.15	12.20	1	50,556	0.00%
2024/02/01	0.1	12.18	6	12.18	12.25	-6	50,772	-0.01%
2024/01/31	4	12.06	10.4	12.10	12.05	-6.4	50,839	-0.01%
2024/01/30	19	12.13	20	12.10	12.10	-1	50,965	0.00%
2024/01/29	0	12.24	10	12.25	12.25	-10	51,202	-0.02%
2024/01/26	0	12.19	38.1	12.21	12.15	-38	51,775	-0.07%
2024/01/25	5	12.05	0	0.00	12.10	5	52,066	0.01%
2024/01/24	0	0.00	6.3	12.12	12.10	-6.3	52,283	-0.01%
2024/01/23	0.3	12.00	1	12.00	12.05	-0.8	52,520	0.00%
2024/01/22	2	11.90	0	0.00	11.90	2	53,007	0.00%
2024/01/19	3	11.92	0	0.00	11.90	3	53,163	0.01%
2024/01/18	11	11.80	1	11.80	11.80	10	53,672	0.02%
2024/01/17	45.2	11.84	2	11.85	11.75	43.1	53,613	0.08%
2024/01/16	178.1	12.04	2	11.90	11.90	176.1	53,479	0.33%	大買/鉅額交易
2024/01/15	71.1	12.20	0	0.00	12.15	71.1	53,015	0.13%
2024/01/12	10.1	12.25	0	0.00	12.25	10.1	53,421	0.02%
2024/01/11	2	12.30	0.8	12.30	12.25	1.2	53,564	0.00%
2024/01/10	14	12.29	0	0.00	12.25	14	53,837	0.03%
2024/01/09	27	12.34	22	12.48	12.30	5	54,039	0.01%
2024/01/08	12.1	12.44	4.2	12.45	12.45	7.9	54,143	0.01%
2024/01/05	25	12.34	1	12.30	12.35	24	54,146	0.04%
2024/01/04	20	12.28	0	0.00	12.30	20	54,691	0.04%
2024/01/03	92	12.31	0	0.00	12.30	92	55,093	0.17%
2024/01/02	4	12.40	4	12.45	12.45	0	54,856	0.00%
2023/12/29	1	12.50	83	12.55	12.55	-82	54,797	-0.15%
2023/12/28	7	12.46	46	12.50	12.55	-39	55,028	-0.07%
2023/12/27	1	12.45	17	12.47	12.50	-16	54,781	-0.03%
2023/12/26	2	12.40	6.4	12.37	12.40	-4.4	54,623	-0.01%
2023/12/25	10	12.30	0	0.00	12.30	10	54,655	0.02%
2023/12/22	27	12.29	10	12.25	12.25	17	54,856	0.03%
2023/12/21	32	12.30	2	12.30	12.30	30	54,925	0.05%
2023/12/20	0	12.40	0.5	12.35	12.35	-0.4	54,910	0.00%
2023/12/19	71	12.38	4	12.48	12.35	67	55,067	0.12%
2023/12/18	7	12.44	0	0.00	12.45	7	55,132	0.01%
2023/12/15	48	12.54	93	12.58	12.55	-45	55,269	-0.08%
2023/12/14	2	12.47	45	12.49	12.50	-43	54,687	-0.08%
2023/12/13	22	12.20	95	12.20	12.20	-73	53,630	-0.14%
2023/12/12	12	12.28	2	12.40	12.25	10	53,809	0.02%
2023/12/11	8	12.32	0	0.00	12.35	8	53,659	0.01%
2023/12/08	12	12.40	0	0.00	12.45	12	53,556	0.02%
2023/12/07	2	12.35	0	0.00	12.35	2	53,498	0.00%
2023/12/06	5	12.35	0	0.00	12.35	5	53,356	0.01%
2023/12/05	16.1	12.29	0	0.00	12.30	16.1	53,211	0.03%
2023/12/04	132.4	12.46	0	0.00	12.35	132.4	52,563	0.25%	大買/鉅額交易
2023/12/01	47.3	12.56	13	12.61	12.55	34.3	51,212	0.07%
2023/11/30	19	12.58	420	12.65	12.70	-401	49,413	-0.81%	大賣/鉅額交易
2023/11/29	25	12.48	28.5	12.59	12.60	-3.5	45,066	-0.01%
2023/11/28	2	12.25	37	12.41	12.55	-35	42,005	-0.08%
2023/11/27	10	12.45	0	12.55	12.45	10	39,420	0.03%
2023/11/24	4	12.10	6	12.45	12.55	-2	35,732	-0.01%
2023/11/22	8	11.99	11	12.18	12.30	-3	31,935	-0.01%
2023/11/21	12.1	12.10	35.3	12.09	12.20	-23.2	30,415	-0.08%
2023/11/20	10	11.85	0	12.00	11.90	10	29,194	0.03%
2023/11/17	0	11.95	14.1	12.02	11.95	-14.1	29,073	-0.05%
2023/11/16	0	11.87	29.1	11.87	11.95	-29.1	28,614	-0.10%
2023/11/15	0	11.75	26	11.73	11.80	-26	28,189	-0.09%
2023/11/13	1	11.55	3	11.57	11.55	-2	27,617	-0.01%
2023/11/10	0.3	11.50	3	11.45	11.45	-2.7	27,833	-0.01%
2023/11/09	10	11.40	0	0.00	11.45	10	28,172	0.04%
2023/11/08	10	11.43	0	0.00	11.45	10	28,632	0.03%
2023/11/07	5	11.45	12	11.51	11.50	-7	28,680	-0.02%
2023/11/06	14.1	11.62	21	11.66	11.65	-6.9	28,960	-0.02%
2023/11/03	3	11.35	11	11.40	11.55	-8	28,753	-0.03%
2023/11/02	57	11.26	0	0.00	11.20	57	28,448	0.20%
2023/11/01	9.5	11.23	1	11.20	11.20	8.5	27,918	0.03%
2023/10/31	12	11.21	1.5	11.27	11.30	10.5	27,990	0.04%
2023/10/30	21.1	11.20	1.2	11.21	11.20	19.9	28,435	0.07%
2023/10/27	14	11.30	0	0.00	11.30	14	28,305	0.05%
2023/10/26	27.5	11.39	1	11.40	11.30	26.5	28,839	0.09%
2023/10/25	14.5	11.55	0	0.00	11.50	14.5	28,538	0.05%
2023/10/24	9	11.54	0	0.00	11.55	9	29,404	0.03%
2023/10/23	5.1	11.57	0	0.00	11.55	5.1	29,930	0.02%
2023/10/20	22	11.63	4	11.70	11.70	18	29,769	0.06%
2023/10/19	1	11.85	0	0.00	11.85	1	29,817	0.00%
2023/10/18	5.4	11.90	3	11.95	11.95	2.4	30,196	0.01%
2023/10/17	3	12.00	2.1	11.98	11.95	0.9	30,459	0.00%
2023/10/16	3	11.90	23	11.97	12.05	-20	30,957	-0.06%
2023/10/13	2	11.90	3	12.00	12.05	-1	31,600	0.00%
2023/10/12	6.9	11.97	6	11.99	12.05	0.9	32,038	0.00%
2023/10/11	10.2	11.75	9	11.84	11.95	1.2	31,848	0.00%
2023/10/06	11	11.58	0	0.00	11.60	11	31,756	0.03%
2023/10/05	20	11.60	0	0.00	11.55	20	31,921	0.06%
2023/10/04	27.6	11.58	0	0.00	11.55	27.6	31,971	0.09%
2023/10/03	12	11.70	1	11.70	11.70	11	32,604	0.03%
2023/10/02	2	11.78	0	0.00	11.75	2	32,989	0.01%
2023/09/28	11.5	11.80	1	11.80	11.80	10.5	33,805	0.03%
2023/09/27	5.1	11.75	0	0.00	11.75	5.1	34,084	0.01%
2023/09/26	18	11.80	3	11.80	11.80	15	34,680	0.04%
2023/09/25	8	11.83	2	11.85	11.85	6	34,740	0.02%
2023/09/22	6.2	11.74	0	0.00	11.70	6.2	35,247	0.02%
2023/09/21	6	11.83	0	0.00	11.75	6	35,117	0.02%
2023/09/20	55	11.89	0	0.00	11.85	55	34,924	0.16%
2023/09/19	7.1	12.00	0	0.00	11.95	7.1	34,882	0.02%
2023/09/15	2	12.00	11	12.05	12.05	-9	35,255	-0.03%
2023/09/14	10	12.05	1	12.05	12.05	9	35,171	0.03%
2023/09/13	8	11.95	0	0.00	11.95	8	35,381	0.02%
2023/09/12	43	11.93	0	0.00	11.95	43	35,878	0.12%
2023/09/11	10.2	11.95	0	0.00	11.95	10.2	36,058	0.03%
2023/09/08	1	11.90	5	11.95	11.95	-4	36,122	-0.01%
2023/09/07	0	11.95	0	0.00	11.90	0	36,508	0.00%
2023/09/06	20	11.91	3	11.95	11.85	17	36,588	0.05%
2023/09/05	0	0.00	1	11.95	12.00	-1	36,515	0.00%
2023/09/04	0	11.95	29.1	11.95	12.05	-29.1	36,677	-0.08%
2023/09/01	3	11.95	3	11.95	11.95	0	36,792	0.00%
2023/08/31	6	11.85	1	11.90	11.85	5	36,860	0.01%
2023/08/30	4	12.00	1	11.95	12.00	3	36,989	0.01%
2023/08/28	11	11.90	1	11.85	11.90	10	37,572	0.03%
2023/08/25	16.1	11.79	5	11.75	11.70	11.1	38,998	0.03%
2023/08/24	30.1	11.78	0	0.00	11.75	30.1	39,531	0.08%
2023/08/23	45.2	11.81	5.8	11.82	11.80	39.4	39,899	0.10%
2023/08/22	25.2	11.85	0	0.00	11.80	25.2	40,490	0.06%
2023/08/21	0.5	11.90	1	11.95	11.90	-0.5	40,910	0.00%
2023/08/18	4	11.89	0	0.00	11.90	4	41,285	0.01%
2023/08/17	8.4	11.81	6	11.83	11.90	2.4	41,443	0.01%
2023/08/16	28.1	11.87	2	11.85	11.90	26.1	41,624	0.06%
2023/08/15	16.5	12.11	2	12.05	12.05	14.5	41,393	0.03%
2023/08/14	116.6	12.29	3	12.20	12.15	113.6	41,441	0.27%	大買/鉅額交易
2023/08/11	19	12.46	5	12.54	12.40	14	41,219	0.03%
2023/08/10	15	12.53	10.2	12.59	12.50	4.8	41,338	0.01%
2023/08/09	1	12.45	4	12.50	12.50	-3	41,164	-0.01%
2023/08/08	15.6	12.42	0	0.00	12.40	15.6	41,385	0.04%
2023/08/07	5	12.51	3	12.60	12.50	2	41,235	0.00%
2023/08/04	6	12.50	6	12.55	12.50	0	41,371	0.00%
2023/08/02	141	12.44	0	0.00	12.40	141	41,461	0.34%	大買/鉅額交易
2023/08/01	10.1	12.70	20	12.60	12.65	-9.9	42,203	-0.02%
2023/07/31	0	0.00	20.2	12.60	12.55	-20.2	41,906	-0.05%
2023/07/28	0	12.65	0	0.00	12.60	0	41,154	0.00%
2023/07/27	31	12.63	130.1	12.69	12.70	-99.1	40,781	-0.24%	大賣/
2023/07/26	11	12.45	11	12.46	12.45	0	39,740	0.00%
2023/07/25	5.1	12.29	0	0.00	12.25	5.1	38,914	0.01%
2023/07/24	0.5	12.28	1	12.25	12.25	-0.5	39,313	0.00%
2023/07/21	7	12.31	0	0.00	12.30	7	39,211	0.02%
2023/07/20	4.1	12.40	2	12.35	12.40	2.1	39,236	0.01%
2023/07/19	19	12.32	2	12.55	12.30	17	39,208	0.04%
2023/07/18	19	12.44	0	0.00	12.35	19	38,986	0.05%
2023/07/17	0	12.40	17.4	12.50	12.50	-17.4	38,150	-0.05%
2023/07/14	1	12.30	13	12.30	12.30	-12	37,476	-0.03%
2023/07/13	10.1	12.19	33.1	12.25	12.15	-23	37,297	-0.06%
2023/07/12	4	12.21	2	12.30	12.30	2	37,007	0.01%
2023/07/11	5	12.28	3	12.35	12.30	2	37,145	0.01%
2023/07/10	24.4	12.26	20	12.38	12.20	4.4	37,253	0.01%
2023/07/07	13.4	11.86	5	11.92	11.90	8.4	36,579	0.02%
2023/07/06	57.1	12.03	3	12.02	11.95	54	36,258	0.15%
2023/07/05	31	12.18	11	12.20	12.15	20	35,477	0.06%
2023/07/04	89.1	12.29	75.5	12.25	12.20	13.6	35,383	0.04%
2023/07/03	10.2	12.44	2	12.40	12.40	8.2	34,738	0.02%
2023/06/30	38	12.49	10	12.45	12.40	28	34,721	0.08%
2023/06/29	2	12.55	0	0.00	12.55	2	34,295	0.01%
2023/06/28	36	12.51	6	12.60	12.55	30	34,327	0.09%
2023/06/27	10.1	12.54	1	12.55	12.50	9.1	34,223	0.03%
2023/06/26	21	12.62	0	0.00	12.60	21	34,067	0.06%
2023/06/21	8	12.68	7	12.65	12.70	1	34,087	0.00%
2023/06/20	26	12.67	1	12.65	12.70	25	34,095	0.07%
2023/06/19	14	12.71	1	12.70	12.70	13	33,951	0.04%
2023/06/16	42	12.82	1	12.80	12.75	41	33,773	0.12%
2023/06/15	21	12.84	4	12.84	12.80	17	33,371	0.05%
2023/06/14	3	12.93	26	12.85	12.90	-23	33,717	-0.07%
2023/06/13	18	12.85	101	12.89	12.85	-83	34,207	-0.24%	大賣/
2023/06/12	1	12.90	0	0.00	12.90	1	34,173	0.00%
2023/06/09	5	12.97	14	12.95	13.00	-9	34,750	-0.03%
2023/06/08	3	13.00	0	13.00	13.00	3	35,215	0.01%
2023/06/07	1.2	13.10	1.1	13.10	13.10	0.1	35,617	0.00%
2023/06/06	0.1	13.05	21	13.10	13.10	-20.9	35,539	-0.06%
2023/06/05	3	13.03	4	13.14	13.00	-1	35,469	0.00%
2023/06/02	11	12.90	5	12.90	12.90	6	35,074	0.02%
2023/06/01	6	12.81	4	12.84	12.80	2	34,776	0.01%
2023/05/31	13	12.70	4.8	12.89	12.70	8.2	34,643	0.02%
2023/05/30	20	12.82	21	12.80	12.80	-1	33,423	0.00%
2023/05/29	14	12.83	0	0.00	12.80	14	33,060	0.04%
2023/05/26	40.1	12.93	3.2	12.90	12.85	36.9	32,925	0.11%
2023/05/25	34	13.11	0	0.00	13.00	34	32,351	0.11%
2023/05/24	4	13.31	23	13.35	13.30	-19	31,920	-0.06%
2023/05/23	2	13.25	0	0.00	13.30	2	31,516	0.01%
2023/05/22	10	13.20	72.1	13.27	13.30	-62.1	31,368	-0.20%
2023/05/19	7.1	13.19	47	13.20	13.20	-39.9	31,058	-0.13%
2023/05/18	0	0.00	43.1	13.19	13.20	-43.1	30,976	-0.14%
2023/05/17	1	13.05	13	13.06	13.05	-12	30,495	-0.04%
2023/05/16	0	0.00	49.1	12.94	13.00	-49.1	30,147	-0.16%
2023/05/15	3	12.52	44	12.61	12.80	-41	29,985	-0.14%
2023/05/12	20	12.64	4.1	12.68	12.65	16	29,769	0.05%
2023/05/11	15	12.82	0.3	12.88	12.80	14.7	29,418	0.05%
2023/05/10	13	12.87	2	12.90	12.95	11	29,302	0.04%
2023/05/09	6.3	12.82	18	12.71	12.85	-11.7	29,283	-0.04%
2023/05/08	75	12.75	50	12.76	12.80	25	29,107	0.09%
2023/05/05	9	13.28	26	13.30	13.30	-17	27,761	-0.06%
2023/05/04	3	13.15	12	13.25	13.25	-9	28,006	-0.03%
2023/05/03	2	13.13	6	13.15	13.20	-4	28,349	-0.01%
2023/05/02	4	13.03	4	13.10	13.20	0	28,770	0.00%
2023/04/28	12	12.99	11	13.01	13.10	1	29,486	0.00%
2023/04/27	5	12.95	2	13.05	12.95	3	29,614	0.01%
2023/04/26	101	12.91	20	12.90	13.05	81	29,273	0.28%	大買/
2023/04/25	32	13.01	1.3	12.96	12.95	30.7	28,761	0.11%
2023/04/24	3	13.10	23	13.29	13.20	-20	28,179	-0.07%
2023/04/21	0	0.00	17	13.19	13.15	-17	27,748	-0.06%
2023/04/20	0.7	13.05	10	13.05	13.05	-9.3	27,377	-0.03%
2023/04/19	1	13.10	12	13.10	13.05	-11	27,805	-0.04%
2023/04/18	2	13.15	8	13.14	13.15	-6	27,717	-0.02%
2023/04/17	17	13.25	51	13.25	13.25	-34	27,621	-0.12%
2023/04/14	15	13.24	47.2	13.27	13.30	-32.2	27,440	-0.12%
2023/04/13	5	13.07	10	13.14	13.20	-5	27,109	-0.02%
2023/04/12	8	13.16	55.2	13.13	13.20	-47.2	26,764	-0.18%
2023/04/11	0	12.95	12	12.98	13.00	-12	26,444	-0.05%
2023/04/10	5	12.89	60	12.81	12.90	-55	26,335	-0.21%
2023/04/07	1	12.61	27	12.68	12.80	-26	26,163	-0.10%
2023/04/06	5	12.54	78	12.55	12.55	-73	25,809	-0.28%
2023/03/31	3	12.52	4	12.58	12.55	-1	25,613	0.00%
2023/03/30	29	12.52	0	0.00	12.50	29	25,411	0.11%
2023/03/29	1	12.55	13	12.61	12.60	-12	25,347	-0.05%
2023/03/28	6	12.48	19	12.47	12.45	-13	25,376	-0.05%
2023/03/27	3	12.42	35	12.42	12.45	-31.9	25,339	-0.13%
2023/03/24	15	12.35	18	12.40	12.40	-3	25,833	-0.01%
2023/03/23	14	12.44	16	12.53	12.55	-2	25,593	-0.01%
2023/03/22	3	12.43	9	12.43	12.40	-6	25,544	-0.02%
2023/03/21	17	12.26	16.2	12.29	12.25	0.8	25,792	0.00%
2023/03/20	6.1	12.08	2.4	12.14	12.10	3.7	25,972	0.01%
2023/03/17	21	12.21	1	12.25	12.20	20	25,913	0.08%
2023/03/16	87.1	12.19	6	12.23	12.10	81.1	25,616	0.32%
2023/03/15	32	12.54	7	12.61	12.50	25	25,367	0.10%
2023/03/14	63.8	12.58	10	12.55	12.55	53.8	25,273	0.21%
2023/03/13	37	12.78	23.1	12.81	12.80	13.9	24,754	0.06%
2023/03/10	44	12.95	0	0.00	12.90	44	24,453	0.18%
2023/03/09	6	13.12	0	0.00	13.10	6	24,424	0.02%
2023/03/08	23	13.20	1	13.15	13.20	22	25,121	0.09%
2023/03/07	4	13.21	2.1	13.29	13.25	1.9	25,718	0.01%
2023/03/06	1	13.15	41	13.13	13.15	-40	26,209	-0.15%
2023/03/03	31	13.12	20	13.15	13.10	11	26,668	0.04%
2023/03/02	3.3	13.07	16	13.10	13.10	-12.7	28,066	-0.05%
2023/03/01	8	13.06	3	13.13	13.05	5	28,476	0.02%
2023/02/24	45.7	13.10	10	13.16	13.20	35.7	28,866	0.12%
2023/02/23	135.1	13.15	7	13.15	13.20	128	28,602	0.45%	大買/鉅額交易
2023/02/22	4	13.08	16.1	13.11	13.10	-12	28,595	-0.04%
2023/02/21	10.1	13.23	0	0.00	13.20	10.1	28,445	0.04%
2023/02/20	0	0.00	47	13.29	13.35	-47	28,738	-0.16%
2023/02/17	3	13.17	16.1	13.20	13.20	-13.1	28,781	-0.05%
2023/02/16	7	13.05	5	13.10	13.05	2	29,019	0.01%
2023/02/15	13.1	13.00	0	13.10	13.00	13.1	29,647	0.04%
2023/02/14	1	13.10	43.1	13.10	13.05	-42.1	29,765	-0.14%
2023/02/13	64.1	12.98	13	13.10	13.05	51.1	29,790	0.17%
2023/02/10	5.2	12.90	0	0.00	12.90	5.2	29,659	0.02%
2023/02/09	21	12.98	0	0.00	13.00	21	29,694	0.07%
2023/02/08	35.3	13.05	0	0.00	13.00	35.3	29,744	0.12%
2023/02/07	30	13.08	0	0.00	13.05	30	29,811	0.10%
2023/02/06	13	13.05	4.1	13.10	13.05	8.9	29,761	0.03%
2023/02/03	13	13.12	10	13.10	13.10	3	29,763	0.01%
2023/02/02	1	13.15	21.1	13.19	13.15	-20.1	29,855	-0.07%
2023/02/01	15	13.05	2	13.10	13.15	13	29,676	0.04%
2023/01/30	0	0.00	3	13.17	13.20	-3	29,286	-0.01%
2023/01/17	7	13.02	6	13.03	13.05	1	28,843	0.00%
2023/01/16	10	13.00	3	13.03	13.00	7	28,920	0.02%
2023/01/13	4	12.95	2	13.05	12.95	2	28,982	0.01%
2023/01/12	4	12.93	2	13.00	12.95	2	29,601	0.01%
2023/01/11	19	12.90	0	0.00	12.90	19	29,806	0.06%
2023/01/10	5	12.91	2	13.00	13.00	3	30,096	0.01%
2023/01/09	10	13.00	29	13.00	13.05	-19	30,697	-0.06%
2023/01/06	1	12.80	4	12.85	12.85	-3	30,836	-0.01%
2023/01/05	0	12.80	0	0.00	12.75	0	31,589	0.00%
2023/01/03	0	0.00	17	12.65	12.65	-17	32,407	-0.05%
2022/12/30	1	12.60	0	0.00	12.60	1	32,374	0.00%
2022/12/29	2	12.60	1	12.65	12.60	1	32,654	0.00%
2022/12/28	0	0.00	5	12.78	12.70	-5	32,814	-0.02%
2022/12/27	1	12.80	0	0.00	12.80	1	33,115	0.00%
2022/12/26	5	12.80	0	0.00	12.80	5	33,481	0.01%
2022/12/22	1	12.75	1.1	12.75	12.80	-0.1	34,711	0.00%
2022/12/21	70	12.63	72	12.64	12.55	-2	35,392	-0.01%
2022/12/20	8.1	12.58	6	12.68	12.50	2.1	35,591	0.01%
2022/12/19	6	12.69	0	0.00	12.70	6	35,816	0.02%
2022/12/16	11	12.79	0	0.00	12.70	11	35,953	0.03%
2022/12/15	12	12.81	0	0.00	12.85	12	35,798	0.03%
2022/12/14	2	12.82	2	12.85	12.85	0	35,970	0.00%
2022/12/13	15	12.76	0	0.00	12.80	15	35,904	0.04%
2022/12/12	18	12.68	13	12.78	12.95	5	35,739	0.01%
2022/12/09	8	12.94	0	0.00	12.95	8	35,902	0.02%
2022/12/08	23	12.96	1	12.95	12.95	22	35,926	0.06%
2022/12/07	6.1	13.15	7	13.05	13.05	-1	35,906	0.00%
2022/12/06	24	13.21	0	13.35	13.15	24	35,608	0.07%
2022/12/05	14	13.44	0	13.50	13.40	14	35,543	0.04%
2022/12/02	0	13.43	51	13.50	13.45	-51	35,558	-0.14%
2022/12/01	31	13.41	3	13.48	13.35	28	35,802	0.08%
2022/11/30	3	13.37	43.2	13.37	13.35	-40.2	35,621	-0.11%
2022/11/29	12	13.01	14	13.14	13.20	-2	35,278	-0.01%
2022/11/28	0	12.92	0	13.00	12.90	0	34,752	0.00%
2022/11/25	0	12.95	0	13.05	12.90	0	34,401	0.00%
2022/11/24	71.5	12.99	25	12.95	12.90	46.5	34,049	0.14%
2022/11/23	70	13.59	18.1	13.64	13.50	51.9	32,858	0.16%
2022/11/22	0	13.40	12.1	13.37	13.45	-12.1	32,652	-0.04%
2022/11/21	0	0.00	60.1	13.10	13.10	-60.1	32,038	-0.19%
2022/11/18	0.4	12.95	0	13.05	13.00	0.3	31,905	0.00%
2022/11/17	0	12.92	6	12.87	12.95	-6	32,036	-0.02%
2022/11/16	1	12.95	2	12.98	13.00	-1	32,232	0.00%
2022/11/15	1	13.10	6.1	13.10	13.15	-5	31,920	-0.02%
2022/11/14	0	12.95	9	13.03	13.00	-9	31,678	-0.03%
2022/11/11	17	12.89	57.1	12.77	12.90	-40.1	31,336	-0.13%
2022/11/10	2	12.25	0	0.00	12.30	2	30,699	0.01%
2022/11/09	0	12.45	61.2	12.50	12.50	-61.2	30,668	-0.20%
2022/11/08	5	12.39	7.1	12.40	12.45	-2.1	30,757	-0.01%
2022/11/07	2	12.35	0.3	12.32	12.35	1.8	30,958	0.01%
2022/11/04	2	11.85	54	12.15	12.20	-52	31,640	-0.16%
2022/11/03	1	11.90	3	12.03	12.00	-2	32,096	-0.01%
2022/11/02	0	11.95	8.4	11.99	11.95	-8.4	32,186	-0.03%
2022/11/01	0	11.95	13.1	11.95	11.95	-13.1	32,472	-0.04%
2022/10/31	0	11.88	0.1	11.90	11.75	-0.1	33,331	0.00%
2022/10/28	0	11.80	0.1	11.85	11.70	0	33,451	0.00%
2022/10/27	3	11.80	8.2	11.81	11.75	-5.2	33,651	-0.02%
2022/10/26	2	11.65	18.1	11.66	11.65	-16	33,886	-0.05%
2022/10/25	3.5	11.28	8.1	11.38	11.45	-4.6	33,785	-0.01%
2022/10/24	4.1	11.20	8	11.15	11.15	-3.9	33,711	-0.01%
2022/10/21	1	11.25	1	11.20	11.20	0	33,642	0.00%
2022/10/20	26.2	11.16	11	11.26	11.45	15.2	33,576	0.05%
2022/10/19	4.1	11.24	20	11.25	11.20	-16	33,184	-0.05%
2022/10/18	1.9	11.23	2	11.35	11.35	-0.1	33,159	0.00%
2022/10/17	30.5	11.22	21	11.28	11.30	9.5	33,315	0.03%
2022/10/14	37.1	11.74	5	11.70	11.65	32.1	33,402	0.10%
2022/10/13	21.2	11.87	2	11.88	11.70	19.2	33,643	0.06%
2022/10/12	1	12.20	2	12.15	12.20	-1	33,503	0.00%
2022/10/11	2	12.05	10	12.18	12.15	-8	33,678	-0.02%
2022/10/07	2	12.35	0.5	12.40	12.35	1.5	33,475	0.00%
2022/10/06	0	12.40	2.1	12.40	12.40	-2	33,769	-0.01%
2022/10/05	15	12.20	115.6	12.20	12.30	-100.6	34,247	-0.29%	大賣/
2022/10/04	10	11.92	16.1	11.98	11.90	-6.1	34,793	-0.02%
2022/10/03	7.1	11.83	23.4	11.80	11.80	-16.3	34,722	-0.05%
2022/09/30	16.2	11.99	92	12.04	12.00	-75.8	34,939	-0.22%
2022/09/29	10	12.30	2	12.23	12.25	8	35,131	0.02%
2022/09/28	51.6	12.28	1	12.15	12.15	50.6	36,677	0.14%
2022/09/27	21.1	12.56	7.6	12.53	12.55	13.5	37,719	0.04%
2022/09/26	15.5	12.66	3	12.63	12.60	12.5	38,487	0.03%
2022/09/23	4	12.88	10	12.88	12.85	-6	39,310	-0.02%
2022/09/22	12.3	12.78	2	12.75	12.80	10.3	40,238	0.03%
2022/09/21	8.1	12.99	21	13.00	13.00	-12.9	40,178	-0.03%
2022/09/20	1.4	13.02	7.5	13.11	13.10	-6.1	40,194	-0.02%
2022/09/19	6	12.98	44	13.00	12.95	-38	40,364	-0.09%
2022/09/16	2.2	13.05	1	13.05	13.10	1.2	40,380	0.00%
2022/09/15	1	13.25	0	0.00	13.15	1	40,371	0.00%
2022/09/14	37	13.11	2	13.10	13.10	35	40,646	0.09%
2022/09/13	1	13.40	9	13.41	13.40	-8	41,148	-0.02%
2022/09/12	12	13.32	69.2	13.29	13.35	-57.2	42,125	-0.14%
2022/09/08	2	12.85	31	12.98	13.05	-29	42,931	-0.07%
2022/09/07	20.1	12.95	2	12.88	12.85	18.1	43,472	0.04%
2022/09/06	7	13.14	16	13.14	13.15	-9	43,131	-0.02%
2022/09/05	26.6	13.03	29	13.00	13.10	-2.5	43,196	-0.01%
2022/09/02	3	13.15	25	13.25	13.15	-22	43,369	-0.05%
2022/09/01	27.2	13.25	15	13.27	13.30	12.2	43,288	0.03%
2022/08/31	0.7	13.44	0	0.00	13.40	0.7	43,083	0.00%
2022/08/30	19	13.33	2	13.45	13.35	17	42,942	0.04%
2022/08/29	87.2	13.37	12	13.40	13.35	75.2	42,862	0.18%
2022/08/26	3	13.75	6.1	13.70	13.75	-3.1	42,686	-0.01%
2022/08/25	3	13.58	0.1	13.65	13.65	2.9	42,924	0.01%
2022/08/24	17	13.49	1.3	13.56	13.55	15.7	43,184	0.04%
2022/08/23	9.2	13.59	3	13.57	13.55	6.2	44,962	0.01%
2022/08/22	4	13.75	3	13.75	13.80	1	45,880	0.00%
2022/08/19	0.3	13.90	8	13.83	13.90	-7.7	46,495	-0.02%
2022/08/18	7	13.85	1	13.85	13.85	6	47,213	0.01%
2022/08/17	16	13.96	2.3	14.00	14.00	13.7	48,740	0.03%
2022/08/16	35	13.86	2	13.85	13.90	33	49,597	0.07%
2022/08/15	39	13.90	3	13.92	13.90	36	50,188	0.07%
2022/08/12	48	13.88	1	13.85	13.90	47	50,247	0.09%
2022/08/11	76	13.96	14.7	13.90	13.90	61.3	50,440	0.12%
2022/08/10	2	13.58	5.2	13.57	13.55	-3.2	50,223	-0.01%
2022/08/09	8.5	13.45	2.1	13.45	13.40	6.4	50,048	0.01%
2022/08/08	11	13.21	3.1	13.30	13.35	7.9	50,538	0.02%
2022/08/05	8	13.13	32.3	13.24	13.35	-24.3	50,824	-0.05%
2022/08/04	8.3	12.76	40	12.80	12.85	-31.7	51,344	-0.06%
2022/08/03	16	12.75	14	12.75	12.85	2	51,628	0.00%
2022/08/02	57.1	12.85	50	12.90	12.90	7.1	52,319	0.01%
2022/08/01	1.1	13.05	30	13.02	13.05	-28.9	53,286	-0.05%
2022/07/29	5	12.95	11.2	13.01	12.90	-6.2	53,744	-0.01%
2022/07/28	2.5	12.93	4	12.90	12.95	-1.5	53,825	0.00%
2022/07/26	0	0.00	11.8	12.95	12.95	-11.8	54,020	-0.02%
2022/07/25	20.1	12.90	0	0.00	12.85	20.1	54,429	0.04%
2022/07/22	11	12.69	2.4	12.72	12.75	8.6	54,861	0.02%
2022/07/21	48.2	12.52	77	12.56	12.65	-28.8	55,525	-0.05%
2022/07/20	40	12.91	2	12.95	12.75	38	55,493	0.07%
2022/07/19	15	12.81	3	12.78	12.80	12	55,479	0.02%
2022/07/18	5	12.73	9	12.69	12.70	-4	55,457	-0.01%
2022/07/15	15.3	12.54	2	12.55	12.50	13.3	55,469	0.02%
2022/07/14	52	12.70	8	12.78	12.75	44	55,745	0.08%
2022/07/13	25	12.73	16	12.73	12.80	9	55,895	0.02%
2022/07/12	26.6	12.36	15	12.39	12.30	11.6	56,245	0.02%
2022/07/11	11.2	12.86	13	12.88	12.80	-1.8	56,183	0.00%
2022/07/08	15.5	13.02	1	13.00	12.90	14.5	56,933	0.03%
2022/07/07	8.1	12.78	3	12.88	12.90	5.1	56,884	0.01%
2022/07/06	36	13.03	14	13.24	12.90	22	56,712	0.04%
2022/07/05	9.2	14.22	37	14.25	14.25	-27.8	56,037	-0.05%
2022/07/04	33.4	14.25	27	14.31	14.20	6.4	55,263	0.01%
2022/07/01	14.6	14.43	151	14.31	14.30	-136.5	56,045	-0.24%	大賣/鉅額交易
2022/06/30	27.5	14.88	0	0.00	14.70	27.5	56,326	0.05%
2022/06/29	13	15.20	2	15.20	15.20	11	55,861	0.02%
2022/06/28	0	0.00	6.2	15.26	15.30	-6.2	57,279	-0.01%
2022/06/27	16	15.33	28	15.33	15.25	-12	57,834	-0.02%
2022/06/24	1.3	15.11	0	0.00	15.25	1.3	57,680	0.00%
2022/06/23	2.1	15.00	0	0.00	15.10	2.1	58,066	0.00%
2022/06/22	9	15.34	4	15.30	15.10	5	58,007	0.01%
2022/06/21	10	14.95	26.1	15.11	15.30	-16.1	57,943	-0.03%
2022/06/20	37.5	14.84	100.5	14.70	14.70	-63	57,917	-0.11%
2022/06/17	12.5	15.02	2.5	15.12	15.15	10	57,370	0.02%
2022/06/16	39.4	15.55	18	15.64	15.25	21.4	57,547	0.04%
2022/06/15	17	15.53	5	15.55	15.50	12	60,394	0.02%
2022/06/14	6	15.42	96	15.44	15.55	-90	61,948	-0.15%
2022/06/13	56.2	15.38	1	15.55	15.50	55.2	62,344	0.09%
2022/06/10	18	15.85	39	15.85	15.85	-21	62,582	-0.03%
2022/06/09	3.3	16.07	1.2	16.10	16.00	2.1	62,879	0.00%
2022/06/08	0	0.00	6	16.00	16.00	-6	63,200	-0.01%
2022/06/07	1	15.95	5	15.95	15.90	-4	64,557	-0.01%
2022/06/06	6	16.05	7	16.05	16.05	-1	65,053	0.00%
2022/06/02	51.1	15.83	0	0.00	15.80	51.1	66,395	0.08%
2022/06/01	3	15.97	0	0.00	15.95	3	69,532	0.00%
2022/05/31	5.2	15.99	5	16.20	16.20	0.2	71,755	0.00%
2022/05/30	48	16.10	45.1	16.02	16.15	2.9	70,440	0.00%
2022/05/27	11	15.44	55.1	15.51	15.50	-44	71,191	-0.06%
2022/05/26	66.2	15.25	20	15.22	15.15	46.2	71,903	0.06%
2022/05/25	61.1	15.20	4	15.24	15.20	57.1	72,657	0.08%
2022/05/24	24.6	15.76	4	15.88	15.60	20.6	73,540	0.03%
2022/05/23	32	15.76	125	15.64	15.90	-93	72,906	-0.13%	大賣/
2022/05/20	16.2	15.98	0	16.00	15.90	16.2	73,902	0.02%
2022/05/19	37.5	15.86	2	15.90	15.80	35.5	74,219	0.05%
2022/05/18	37.3	16.32	34	16.29	16.35	3.3	74,585	0.00%
2022/05/17	6.2	15.83	82	15.88	15.85	-75.8	74,977	-0.10%
2022/05/16	8	15.82	16.2	15.83	15.85	-8.2	75,317	-0.01%
2022/05/13	8	15.93	79	16.00	16.00	-71	75,827	-0.09%
2022/05/12	42.1	16.07	90	15.98	15.85	-47.9	76,243	-0.06%
2022/05/11	18.2	16.50	1	16.45	16.40	17.2	75,317	0.02%
2022/05/10	131	16.68	130.9	16.57	16.70	0.1	75,489	0.00%	大買/大賣/
2022/05/09	84.4	16.95	53.2	16.86	16.85	31.2	75,350	0.04%
2022/05/06	22	17.29	11	17.30	17.45	11	75,578	0.01%
2022/05/05	9	17.62	3.2	17.87	17.65	5.8	77,448	0.01%
2022/05/04	12	17.71	3	17.62	17.70	9	77,747	0.01%
2022/05/03	10.3	17.68	0	0.00	17.70	10.3	78,503	0.01%
2022/04/29	49	18.02	4	17.94	17.95	45	79,946	0.06%
2022/04/28	18.1	17.66	7	17.73	17.90	11.1	81,077	0.01%
2022/04/27	78.3	17.81	7	17.79	17.80	71.3	82,023	0.09%
2022/04/26	16	18.21	37	18.24	18.20	-21	82,580	-0.03%
2022/04/25	13.2	18.21	120	18.29	18.15	-106.8	83,009	-0.13%	大賣/鉅額交易
2022/04/22	42	18.60	43	18.60	18.60	-1	84,359	0.00%
2022/04/21	7.1	18.54	1	18.50	18.40	6.1	87,723	0.01%
2022/04/20	61	18.47	76	18.54	18.75	-15	89,730	-0.02%
2022/04/19	21.3	18.52	11	18.70	18.50	10.3	92,335	0.01%
2022/04/18	39.2	18.57	45	18.51	18.50	-5.8	96,008	-0.01%
2022/04/15	18.2	18.93	2	19.15	19.00	16.2	95,286	0.02%
2022/04/14	90.5	19.36	30	19.34	19.20	60.5	95,330	0.06%
2022/04/13	29	19.57	0	19.75	19.65	29	94,847	0.03%
2022/04/12	11	19.54	9	19.58	19.55	2	95,107	0.00%
2022/04/11	29	19.68	20.1	19.73	19.75	8.9	94,877	0.01%
2022/04/08	9	19.59	28	19.63	19.80	-19	95,305	-0.02%
2022/04/07	47.2	19.72	55	19.71	19.30	-7.8	96,001	-0.01%
2022/04/06	4.4	19.55	86.1	19.49	19.70	-81.8	95,900	-0.09%
2022/04/01	36.2	19.23	22.9	19.27	19.30	13.3	95,306	0.01%
2022/03/31	29.5	19.34	125	19.34	19.20	-95.5	94,938	-0.10%	大賣/
2022/03/30	43.4	19.02	41.9	19.06	19.05	1.5	94,025	0.00%
2022/03/29	2	18.88	26	18.95	18.95	-24	94,476	-0.03%
2022/03/28	10	18.70	8	18.70	18.95	2	95,706	0.00%
2022/03/25	8	18.79	3	18.88	18.75	5	96,220	0.01%
2022/03/24	52	18.97	14	18.95	19.00	38	97,646	0.04%
2022/03/23	110.2	19.00	92	18.96	19.00	18.2	100,697	0.02%	大買/
2022/03/22	25	18.69	6	18.66	18.75	19	100,951	0.02%
2022/03/21	30	18.88	35	18.82	18.80	-5	100,950	0.00%
2022/03/18	34	18.79	46.5	18.90	19.05	-12.5	100,367	-0.01%
2022/03/17	57	18.64	79.4	18.55	18.65	-22.4	97,396	-0.02%
2022/03/16	21	17.80	46	17.77	17.85	-25	96,195	-0.03%
2022/03/15	24.5	17.78	8	17.80	17.80	16.5	95,878	0.02%
2022/03/14	11.2	17.51	3	17.57	17.55	8.2	95,870	0.01%
2022/03/11	13.3	17.47	9	17.50	17.50	4.3	96,277	0.00%
2022/03/10	72.5	17.70	23.1	17.68	17.70	49.4	96,520	0.05%
2022/03/09	30	17.07	4	17.13	17.05	26	95,926	0.03%
2022/03/08	21.1	16.91	161	16.98	16.95	-139.9	95,709	-0.15%	大賣/鉅額交易
2022/03/07	260.9	16.99	326	17.03	17.05	-65.2	94,838	-0.07%	大買/大賣/
2022/03/04	159.8	18.01	104	17.92	17.90	55.8	92,986	0.06%	大買/大賣/
2022/03/03	21	18.47	41	18.45	18.45	-20	91,649	-0.02%
2022/03/02	98.5	18.33	31	18.35	18.40	67.5	92,395	0.07%
2022/03/01	19.3	18.77	14	18.70	18.75	5.3	91,081	0.01%
2022/02/25	94.7	18.83	12	18.82	18.95	82.7	90,730	0.09%
2022/02/24	161.1	19.00	271	18.92	18.85	-109.9	90,257	-0.12%	大買/大賣/鉅額交易
2022/02/23	27	19.32	51	19.40	19.35	-24	88,904	-0.03%
2022/02/22	100.3	19.23	49	19.33	19.40	51.3	90,191	0.06%
2022/02/21	5	19.54	8.2	19.53	19.60	-3.2	91,665	0.00%
2022/02/18	4	19.45	40.5	19.52	19.50	-36.5	96,169	-0.04%
2022/02/17	4	19.47	91.5	19.46	19.35	-87.5	96,496	-0.09%
2022/02/16	7.8	19.29	32.1	19.35	19.30	-24.3	97,777	-0.02%
2022/02/15	33	19.32	35	19.19	19.15	-2	100,508	0.00%
2022/02/14	37	19.09	8	19.08	19.20	29	100,398	0.03%
2022/02/11	25.4	19.35	1	19.35	19.30	24.4	99,506	0.02%
2022/02/10	46.5	19.13	29	19.13	19.30	17.5	99,021	0.02%
2022/02/09	19	19.26	3	19.33	19.30	16	98,611	0.02%
2022/02/08	72	19.23	22.1	19.14	19.25	49.9	98,050	0.05%
2022/02/07	74	18.94	58.1	18.95	19.10	15.9	96,860	0.02%
2022/01/26	15.3	18.21	30	18.21	18.20	-14.8	94,430	-0.02%
2022/01/25	63	18.15	42.5	18.11	18.20	20.5	93,985	0.02%
2022/01/24	195.1	18.06	163	18.21	18.45	32.1	93,199	0.03%	大買/大賣/
2022/01/21	511.5	18.45	548	18.40	18.40	-36.5	91,776	-0.04%	大買/大賣/
2022/01/20	119.2	18.58	282	18.62	18.75	-162.8	90,155	-0.18%	大買/大賣/鉅額交易
2022/01/19	186	19.01	19.5	19.10	18.85	166.5	88,874	0.19%	大買/鉅額交易
2022/01/18	29.4	19.00	45	19.00	19.10	-15.6	87,706	-0.02%
2022/01/17	121	18.93	107	18.94	18.90	14	86,585	0.02%	大買/大賣/
2022/01/14	93	18.78	107.8	18.90	18.85	-14.8	84,692	-0.02%	大賣/
2022/01/13	43.2	18.48	24.3	18.41	18.65	18.9	81,356	0.02%
2022/01/12	116.4	18.34	70.2	18.45	18.45	46.2	79,413	0.06%	大買/
2022/01/11	118.5	18.19	122.1	17.96	18.25	-3.6	76,726	0.00%	大買/大賣/
2022/01/10	15.1	17.28	1	17.20	17.35	14	73,683	0.02%
2022/01/07	7.1	17.27	119	17.25	17.30	-111.9	73,695	-0.15%	大賣/鉅額交易
2022/01/06	5.5	17.19	213	17.24	17.25	-207.5	73,345	-0.28%	大賣/鉅額交易
2022/01/05	3.3	17.18	114	17.30	17.20	-110.8	73,189	-0.15%	大賣/鉅額交易
2022/01/04	7.1	17.05	4	17.08	17.10	3.1	73,110	0.00%
2022/01/03	72	17.15	143	17.16	17.15	-71	72,981	-0.10%	大賣/
2021/12/30	61.9	17.47	8.2	17.48	17.50	53.7	71,626	0.08%
2021/12/29	111.1	17.48	105.3	17.45	17.60	5.8	70,492	0.01%	大買/大賣/
2021/12/28	5.5	17.03	29	16.96	17.10	-23.5	69,355	-0.03%
2021/12/27	2	16.88	11.2	16.90	16.90	-9.2	68,922	-0.01%
2021/12/24	46.5	16.85	40	16.82	16.85	6.5	69,645	0.01%
2021/12/23	11	16.61	38.7	16.69	16.70	-27.7	69,265	-0.04%
2021/12/22	48	16.56	27	16.59	16.65	21	68,755	0.03%
2021/12/21	11	16.69	0	0.00	16.60	11	67,626	0.02%
2021/12/20	89.1	16.65	50	16.90	16.55	39.1	67,018	0.06%
2021/12/17	88.3	16.85	133.2	16.85	16.85	-45	65,735	-0.07%	大賣/
2021/12/16	150.5	16.49	0	0.00	16.50	150.5	62,859	0.24%	大買/鉅額交易
2021/12/15	4	16.51	0	0.00	16.55	4	63,353	0.01%
2021/12/14	20	16.49	25	16.56	16.60	-5	64,095	-0.01%
2021/12/13	19.1	16.62	45	16.75	16.65	-25.9	65,341	-0.04%
2021/12/10	5.1	16.65	1	16.75	16.60	4.1	65,336	0.01%
2021/12/09	4	16.54	1	16.50	16.65	3	66,257	0.00%
2021/12/08	41.2	16.62	3	16.70	16.50	38.2	66,982	0.06%
2021/12/07	13.1	16.55	6	16.62	16.70	7.1	66,222	0.01%
2021/12/06	13	16.47	9	16.50	16.45	4	65,707	0.01%
2021/12/03	6	16.50	17	16.42	16.35	-11	65,448	-0.02%
2021/12/02	22.2	16.12	0	0.00	16.15	22.2	65,049	0.03%
2021/12/01	25	16.17	2	16.20	16.25	23	64,906	0.04%
2021/11/30	52.6	16.15	0	0.00	16.40	52.6	64,479	0.08%
2021/11/29	25.7	16.09	3	16.03	16.20	22.7	64,003	0.04%
2021/11/26	64.3	16.47	9	16.48	16.35	55.3	63,263	0.09%
2021/11/25	83	16.70	0.1	16.70	16.80	82.9	62,823	0.13%
2021/11/24	39.2	16.80	14.1	16.86	16.80	25.1	63,421	0.04%
2021/11/23	10	16.76	57.1	16.77	16.80	-47.1	62,961	-0.07%
2021/11/22	77	16.68	13	16.67	16.70	64	62,204	0.10%
2021/11/19	136.3	16.84	169.3	16.76	16.85	-33	61,861	-0.05%	大買/大賣/
2021/11/18	180.4	17.23	41.2	17.16	17.10	139.3	60,633	0.23%	大買/鉅額交易
2021/11/17	90	16.69	120.5	16.60	16.95	-30.5	58,267	-0.05%	大賣/
2021/11/16	170	15.57	43	15.36	15.65	127	54,411	0.23%	大買/鉅額交易
2021/11/15	89.2	15.59	16.4	15.63	15.60	72.8	54,942	0.13%
2021/11/12	47.7	15.09	108	15.04	15.30	-60.3	53,620	-0.11%	大賣/
2021/11/11	14.7	14.40	33.1	14.49	14.50	-18.4	51,294	-0.04%
2021/11/10	2	14.35	31.1	14.35	14.35	-29.1	53,352	-0.05%
2021/11/09	0	0.00	2	14.25	14.30	-2	56,846	0.00%
2021/11/08	31.1	14.27	0	0.00	14.30	31.1	57,001	0.05%
2021/11/05	8.3	14.12	0	0.00	14.15	8.3	58,065	0.01%
2021/11/04	12.1	14.16	5	14.20	14.15	7.1	59,407	0.01%
2021/11/03	11.6	14.15	0	0.00	14.15	11.6	60,455	0.02%
2021/11/02	10	14.13	11.1	14.15	14.15	-1.1	61,236	0.00%
2021/11/01	15	14.13	0	0.00	14.10	15	61,653	0.02%
2021/10/29	13	14.20	10	14.20	14.20	3	61,686	0.00%
2021/10/28	5	14.30	16	14.30	14.35	-11	61,681	-0.02%
2021/10/27	27.1	14.30	5	14.33	14.30	22.1	61,901	0.04%
2021/10/26	19.1	14.18	23.2	14.30	14.30	-4.1	62,189	-0.01%
2021/10/22	2	14.10	0	0.00	14.15	2	63,530	0.00%
2021/10/21	10.1	14.20	2	14.15	14.15	8.1	64,559	0.01%
2021/10/20	15	14.17	16	14.11	14.15	-1	64,956	0.00%
2021/10/19	1	14.25	1	14.25	14.25	0	65,046	0.00%
2021/10/18	6	14.16	153	14.25	14.20	-147	65,164	-0.23%	大賣/鉅額交易
2021/10/15	1.3	14.10	8.3	14.05	14.10	-7	65,357	-0.01%
2021/10/14	2.1	14.00	0	0.00	14.00	2.1	66,634	0.00%
2021/10/13	5	14.21	3	14.10	14.10	2	68,350	0.00%
2021/10/12	2	14.13	1	14.15	14.20	1	70,419	0.00%
2021/10/08	5	14.11	0	0.00	14.15	5	70,965	0.01%
2021/10/07	5	14.08	7	14.15	14.10	-2	71,561	0.00%
2021/10/06	2.1	13.95	0	0.00	14.00	2.1	72,631	0.00%
2021/10/05	5.1	13.87	6	13.85	13.95	-0.9	73,764	0.00%
2021/10/04	13.5	13.94	10	13.90	13.90	3.5	74,530	0.00%
2021/10/01	7.1	13.99	22	13.99	14.00	-14.9	76,499	-0.02%
2021/09/30	21	14.01	6.6	14.15	14.20	14.4	76,853	0.02%
2021/09/29	5.1	14.02	0	0.00	14.05	5.1	77,139	0.01%
2021/09/28	3	14.15	14	14.16	14.20	-11	77,236	-0.01%
2021/09/27	0	0.00	13	14.20	14.20	-13	77,492	-0.02%
2021/09/24	18	14.06	5	14.10	14.10	13	77,668	0.02%
2021/09/23	1.1	14.10	3	14.05	14.10	-1.9	77,779	0.00%
2021/09/22	9.1	13.86	6	13.94	14.10	3.1	78,426	0.00%
2021/09/17	27	14.43	8	14.29	14.25	19	78,310	0.02%
2021/09/16	8.3	14.53	28.2	14.56	14.50	-19.9	77,892	-0.03%
2021/09/15	0	0.00	3.7	14.29	14.35	-3.7	76,980	0.00%
2021/09/14	0.6	14.27	17.7	14.24	14.30	-17.1	78,401	-0.02%
2021/09/13	22.7	14.10	16.1	14.15	14.10	6.5	80,629	0.01%
2021/09/10	0.2	13.85	17	13.85	13.90	-16.8	80,610	-0.02%
2021/09/09	0.1	13.80	2	13.80	13.80	-1.9	81,822	0.00%
2021/09/08	0	0.00	1	13.80	13.75	-1	81,808	0.00%
2021/09/07	11	13.71	10	13.88	13.85	1	81,940	0.00%
2021/09/06	26	13.83	37	13.88	13.80	-11	81,919	-0.01%
2021/09/03	8	13.89	11	13.90	13.95	-3	81,961	0.00%
2021/09/02	29.2	13.79	2	13.88	13.75	27.2	82,377	0.03%
2021/09/01	27.5	14.09	36	14.12	14.10	-8.5	81,731	-0.01%
2021/08/31	27	14.01	12	14.04	14.20	15	81,436	0.02%
2021/08/30	86	14.08	72.4	13.92	14.20	13.6	81,177	0.02%
2021/08/27	7	13.69	17	13.78	13.80	-10	80,857	-0.01%
2021/08/26	0	0.00	2	13.60	13.65	-2	80,751	0.00%
2021/08/25	0	0.00	22.3	13.56	13.65	-22.3	81,508	-0.03%
2021/08/24	0	0.00	2	13.35	13.40	-2	81,434	0.00%
2021/08/23	9	13.26	1	13.35	13.35	8	82,123	0.01%
2021/08/20	14	13.03	31	13.09	13.15	-17	82,382	-0.02%
2021/08/19	32.1	13.20	8	13.20	13.20	24.1	82,509	0.03%
2021/08/18	24	13.55	0	0.00	13.60	24	81,570	0.03%
2021/08/17	8.3	13.55	13	13.58	13.65	-4.7	81,339	-0.01%
2021/08/16	260.2	14.04	66	13.79	13.70	194.2	80,832	0.24%	大買/鉅額交易
2021/08/13	48.4	14.38	605.6	14.41	14.30	-557.2	78,735	-0.71%	大賣/鉅額交易
2021/08/12	0	0.00	8	13.84	13.85	-8	76,171	-0.01%
2021/08/11	13	13.92	29	13.97	13.90	-16	77,421	-0.02%
2021/08/10	60.3	13.79	74	13.76	13.85	-13.7	79,013	-0.02%
2021/08/09	32	14.17	43	14.20	14.15	-11	81,499	-0.01%
2021/08/06	11	14.20	18	14.23	14.25	-7	82,427	-0.01%
2021/08/05	11	14.20	20.2	14.25	14.25	-9.2	84,791	-0.01%
2021/08/04	4.1	14.20	1.3	14.20	14.25	2.7	90,808	0.00%
2021/08/03	1	14.10	0	0.00	14.20	1	95,849	0.00%
2021/08/02	6.1	14.05	0	0.00	14.20	6.1	98,894	0.01%
2021/07/30	5	14.10	0	0.00	14.10	5	99,430	0.01%
2021/07/29	27	14.06	12	14.08	14.10	15	100,379	0.01%
2021/07/28	28	13.71	27	13.74	13.85	1	102,409	0.00%
2021/07/27	38.5	14.00	20	14.05	13.95	18.5	106,150	0.02%
2021/07/26	39.3	14.38	101	14.63	14.25	-61.7	107,347	-0.06%	大賣/
2021/07/23	5.3	14.34	6.5	14.37	14.40	-1.2	109,081	0.00%
2021/07/22	33	14.17	7	14.17	14.20	26	111,678	0.02%
2021/07/21	48	14.21	5	14.20	14.10	43	114,878	0.04%
2021/07/20	69	14.11	1	14.05	14.15	68	120,639	0.06%
2021/07/19	193.5	14.57	0	0.00	14.45	193.5	121,839	0.16%	大買/鉅額交易
2021/07/16	225.5	14.34	142.1	14.25	14.70	83.4	123,822	0.07%	大買/大賣/
2021/07/15	11	14.10	21.3	14.15	14.20	-10.3	122,551	-0.01%
2021/07/14	10	13.80	32	13.95	13.95	-22	122,986	-0.02%
2021/07/13	66.1	13.93	20.2	13.90	13.80	46	124,648	0.04%
2021/07/12	120	14.03	33	14.03	13.95	87	124,581	0.07%	大買/
2021/07/09	79	13.78	202	13.70	13.70	-123	124,502	-0.10%	大賣/鉅額交易
2021/07/08	109.5	13.85	200	13.89	13.95	-90.5	124,941	-0.07%	大買/大賣/
2021/07/07	102.5	13.47	160	13.44	13.50	-57.5	124,426	-0.05%	大買/大賣/
2021/07/06	0	13.30	58.4	13.31	13.30	-58.4	126,833	-0.05%
2021/07/05	52	13.30	68	13.24	13.25	-16	126,659	-0.01%
2021/07/02	4	13.06	70	13.09	13.15	-66	126,296	-0.05%
2021/07/01	11	13.02	5.3	13.05	13.05	5.7	126,328	0.00%
2021/06/30	58	13.14	42	13.16	13.15	16	126,167	0.01%
2021/06/29	50	13.00	23.1	13.03	13.00	26.9	126,127	0.02%
2021/06/28	39.1	13.20	545	13.06	13.20	-505.9	125,824	-0.40%	大賣/鉅額交易
2021/06/25	7	12.92	51	12.95	12.95	-44	125,374	-0.04%
2021/06/24	19	12.81	10	12.75	12.80	9	125,396	0.01%
2021/06/23	12	12.84	149	12.86	12.85	-137	126,305	-0.11%	大賣/鉅額交易
2021/06/22	661	12.83	430	12.59	12.65	231	126,230	0.18%	大買/大賣/鉅額交易
2021/06/21	9	12.18	50	12.20	12.15	-41	123,178	-0.03%
2021/06/18	120	12.39	137	12.43	12.25	-17	122,899	-0.01%	大買/大賣/
2021/06/17	56	12.45	210	12.41	12.45	-154	122,509	-0.13%	大賣/鉅額交易
2021/06/16	9	12.30	76	12.33	12.35	-67	124,544	-0.05%
2021/06/15	13.3	12.37	0	0.00	12.40	13.3	124,700	0.01%
2021/06/11	0	0.00	152	12.50	12.50	-152	124,890	-0.12%	大賣/鉅額交易
2021/06/10	2	12.38	2	12.43	12.45	0	125,395	0.00%
2021/06/09	24.2	12.44	1	12.45	12.45	23.2	126,284	0.02%
2021/06/08	103	12.50	114	12.55	12.55	-11	126,469	-0.01%	大買/大賣/
2021/06/07	21.2	12.43	140	12.48	12.50	-118.8	128,135	-0.09%	大賣/鉅額交易
2021/06/04	4	12.56	224	12.50	12.65	-220	128,650	-0.17%	大賣/鉅額交易
2021/06/03	120.3	12.72	14	12.71	12.70	106.3	129,597	0.08%	大買/鉅額交易
2021/06/02	12	12.75	72	12.64	12.75	-60	130,004	-0.05%
2021/06/01	67.5	12.59	50	12.55	12.60	17.5	129,273	0.01%
2021/05/31	136	12.38	142	12.38	12.45	-6	129,332	0.00%	大買/大賣/
2021/05/28	36.3	12.33	128	12.26	12.30	-91.7	128,901	-0.07%	大賣/
2021/05/27	10.2	12.04	10.2	12.09	12.10	0	128,298	0.00%
2021/05/26	284	12.19	211	12.25	12.20	73	128,177	0.06%	大買/大賣/
2021/05/25	113.2	12.10	112.5	12.15	12.10	0.6	128,520	0.00%	大買/大賣/
2021/05/24	4.4	11.94	32	12.04	12.05	-27.7	128,334	-0.02%
2021/05/21	91	12.06	1	11.95	12.05	90	128,303	0.07%
2021/05/20	162	11.80	59	11.81	11.85	103	127,584	0.08%	大買/鉅額交易
2021/05/19	92.5	11.99	85.9	11.95	11.95	6.6	126,812	0.01%
2021/05/18	106	11.72	89	11.98	12.10	17	125,810	0.01%	大買/
2021/05/17	80	11.38	40	11.44	11.20	40	123,704	0.03%
2021/05/14	28	12.12	31	12.14	12.10	-3	119,729	0.00%
2021/05/13	130	12.10	116	12.18	12.10	14	117,481	0.01%	大買/大賣/
2021/05/12	325	12.76	393	12.98	12.40	-68	114,416	-0.06%	大買/大賣/
2021/05/11	261.3	13.04	4,923	13.38	13.00	-4,661.7	108,102	-4.31%	大買/大賣/鉅額交易
2021/05/10	154	13.39	81	13.30	13.35	73	102,931	0.07%	大買/
2021/05/07	26.2	12.75	22	12.80	12.85	4.2	100,112	0.00%
2021/05/06	25	12.73	23	12.74	12.75	2	99,754	0.00%
2021/05/05	129	12.64	128	12.58	12.60	1	98,452	0.00%	大買/大賣/
2021/05/04	155.5	12.45	157	12.58	12.35	-1.5	96,151	0.00%	大買/大賣/
2021/05/03	74	13.05	86	13.03	13.00	-12	91,250	-0.01%
2021/04/29	83.5	13.07	84	13.07	13.05	-0.5	89,321	0.00%
2021/04/28	126	13.17	22	13.20	13.15	104	86,923	0.12%	大買/鉅額交易
2021/04/27	129	13.36	66	13.34	13.45	63	84,339	0.07%	大買/
2021/04/26	4,933	13.32	282.2	13.13	13.50	4,650.8	80,862	5.75%	大買/大賣/鉅額交易
2021/04/23	160	12.00	61.1	12.18	12.30	98.9	74,293	0.13%	大買/
2021/04/22	77.1	11.88	118	12.15	11.85	-40.9	72,104	-0.06%	大賣/
2021/04/21	37.1	11.69	24	11.73	11.75	13.1	68,469	0.02%
2021/04/20	86	11.81	34.1	11.77	11.80	51.9	68,119	0.08%
2021/04/19	106	11.69	87	11.64	11.80	19	67,727	0.03%	大買/
2021/04/16	27	11.21	11	11.24	11.25	16	67,623	0.02%
2021/04/15	8	11.19	0	0.00	11.25	8	67,182	0.01%
2021/04/14	51	11.02	15	11.03	11.05	36	66,270	0.05%
2021/04/13	38	11.13	37	11.13	11.05	1	65,355	0.00%
2021/04/12	26	10.84	154.6	10.98	11.15	-128.6	63,818	-0.20%	大賣/鉅額交易
2021/04/09	10	10.35	7	10.39	10.40	3	60,551	0.00%
2021/04/08	6	10.41	5	10.40	10.40	1	60,532	0.00%
2021/04/07	34	10.40	21	10.40	10.45	13	61,313	0.02%
2021/04/06	6	10.49	211.7	10.45	10.45	-205.7	61,136	-0.34%	大賣/鉅額交易
2021/04/01	6	10.52	20	10.50	10.50	-14	60,829	-0.02%
2021/03/31	1.6	10.48	12.2	10.46	10.50	-10.6	60,761	-0.02%
2021/03/30	5	10.35	13	10.36	10.40	-8	61,195	-0.01%
2021/03/29	38	10.47	43	10.46	10.50	-5	61,482	-0.01%
2021/03/26	26	10.53	58	10.56	10.50	-32	62,181	-0.05%
2021/03/25	6	10.43	112	10.39	10.50	-106	62,038	-0.17%	大賣/鉅額交易
2021/03/24	2	10.20	7	10.20	10.20	-5	62,349	-0.01%
2021/03/23	200	10.25	21	10.26	10.20	179	62,367	0.29%	大買/鉅額交易
2021/03/22	1.1	10.10	28	10.14	10.15	-26.9	62,486	-0.04%
2021/03/19	11	10.00	34	10.11	10.00	-23	62,256	-0.04%
2021/03/18	3.1	10.00	26	10.00	10.00	-22.9	60,575	-0.04%
2021/03/17	2	10.03	11	10.05	10.05	-9	60,896	-0.01%
2021/03/16	4	10.05	9	10.08	10.10	-5	60,755	-0.01%
2021/03/15	28	10.01	52.2	10.02	10.10	-24.2	60,452	-0.04%
2021/03/12	30	9.82	28	9.82	9.87	2	59,766	0.00%
2021/03/11	53	9.94	49	9.86	9.83	4	60,524	0.01%
2021/03/10	31	9.78	66	9.80	9.80	-35	59,580	-0.06%
2021/03/09	16	9.67	222	9.63	9.70	-206	58,773	-0.35%	大賣/鉅額交易
2021/03/08	44	9.54	13	9.54	9.46	31	57,704	0.05%
2021/03/05	20.5	9.44	57	9.46	9.44	-36.5	57,289	-0.06%
2021/03/04	2	9.38	6	9.42	9.45	-4	58,862	-0.01%
2021/03/03	2	9.44	58	9.38	9.42	-56	58,451	-0.10%
2021/03/02	5	9.32	11	9.38	9.28	-6	57,903	-0.01%
2021/02/26	35	9.34	50.3	9.43	9.30	-15.3	57,908	-0.03%
2021/02/25	12.3	9.45	78	9.50	9.55	-65.7	56,837	-0.12%
2021/02/24	5	9.33	10	9.36	9.31	-5	55,825	-0.01%
2021/02/23	4	9.28	73	9.25	9.29	-69	55,424	-0.12%
2021/02/22	50	9.21	3	9.24	9.20	47	54,947	0.09%
2021/02/19	4.1	9.17	0	0.00	9.20	4.1	54,816	0.01%
2021/02/18	1	9.22	21	9.25	9.25	-20	54,667	-0.04%
2021/02/17	52.3	9.12	76.5	9.16	9.19	-24.2	54,240	-0.04%
2021/02/05	61.2	9.03	52	9.06	9.06	9.2	53,406	0.02%
2021/02/03	3	9.02	1	9.02	9.05	2	53,773	0.00%
2021/02/02	24	9.00	0	0.00	8.95	24	53,969	0.04%
2021/02/01	67	8.93	50	8.97	8.93	17	53,717	0.03%
2021/01/29	5.3	8.97	2	8.97	8.92	3.3	53,647	0.01%
2021/01/28	44.7	8.95	5	9.00	8.94	39.7	53,137	0.07%
2021/01/27	15	9.02	10	9.03	9.01	5	52,475	0.01%
2021/01/26	2	9.04	5	9.05	9.04	-3	52,234	-0.01%
2021/01/25	11	9.10	5	9.04	9.08	6	51,945	0.01%
2021/01/22	31.1	9.06	0	9.04	9.04	31.1	51,816	0.06%
2021/01/21	29	9.12	2.1	9.14	9.06	26.9	51,422	0.05%
2021/01/20	40	9.13	10	9.16	9.06	30	51,121	0.06%
2021/01/19	0	9.28	8	9.32	9.31	-8	50,347	-0.02%
2021/01/18	5.7	9.20	3	9.16	9.25	2.7	50,015	0.01%
2021/01/15	53	9.32	15	9.40	9.28	38	49,517	0.08%
2021/01/14	27	9.45	6	9.46	9.46	21	49,113	0.04%
2021/01/13	16	9.52	59	9.57	9.51	-43	48,581	-0.09%
2021/01/12	97.5	9.51	22	9.53	9.47	75.5	47,754	0.16%
2021/01/11	155	9.71	113	9.66	9.71	42	46,504	0.09%	大買/大賣/
2021/01/08	38	9.39	57	9.35	9.41	-19	44,014	-0.04%
2021/01/07	3	9.30	35	9.35	9.29	-32	43,079	-0.07%
2021/01/06	5	9.27	33	9.34	9.28	-28	42,418	-0.07%
2021/01/05	23.1	9.21	15	9.22	9.24	8.1	41,546	0.02%
2021/01/04	42	9.26	3	9.25	9.24	39	41,129	0.09%
2020/12/31	25.1	9.32	35	9.32	9.30	-9.9	40,631	-0.02%
2020/12/30	40	9.33	55	9.34	9.38	-15	39,974	-0.04%
2020/12/29	19	9.19	1	9.21	9.18	18	38,800	0.05%
2020/12/28	8	9.17	61	9.18	9.17	-53	38,423	-0.14%
2020/12/25	5	9.24	56	9.26	9.20	-51	38,192	-0.13%
2020/12/24	0	0.00	55	9.18	9.22	-55	37,695	-0.15%
2020/12/23	16	9.03	3	9.14	9.19	13	36,409	0.04%
2020/12/22	52	9.11	9.2	9.11	9.05	42.8	35,227	0.12%
2020/12/21	0	0.00	2	9.07	9.11	-2	34,095	-0.01%
2020/12/18	9	9.15	41	9.17	9.04	-32	32,588	-0.10%
2020/12/17	22	9.12	5	9.11	9.15	17	30,533	0.06%
2020/12/16	1	9.08	1	9.08	9.10	0	29,857	0.00%
2020/12/15	5	9.03	44	8.96	8.94	-39	29,180	-0.13%
2020/12/14	63.5	9.05	4	9.05	9.06	59.5	28,503	0.21%
2020/12/11	47	9.08	19	9.01	9.07	28	27,831	0.10%
2020/12/10	2	8.91	36	8.93	8.96	-34	26,740	-0.13%
2020/12/09	3	8.89	3	8.88	8.90	0	26,316	0.00%
2020/12/08	37	9.02	1	8.99	8.95	36	25,947	0.14%
2020/12/07	132	9.16	34	9.14	9.13	98	25,171	0.39%	大買/
2020/12/04	38	8.98	12	8.98	9.00	26	23,819	0.11%
2020/12/03	44	8.91	55	8.93	8.92	-11	22,879	-0.05%
2020/12/02	21	8.83	2	8.88	8.93	19	22,440	0.08%
2020/12/01	50	8.85	1	8.85	8.88	49	21,754	0.23%
2020/11/30	17	8.85	11	8.93	8.92	6	21,563	0.03%
2020/11/27	2	8.69	12	8.71	8.74	-10	19,732	-0.05%
2020/11/26	42	8.67	40	8.69	8.71	2	19,422	0.01%
2020/11/25	14	8.72	38	8.72	8.68	-24	19,619	-0.12%
2020/11/24	14.1	8.68	0.1	8.66	8.69	14	19,222	0.07%
2020/11/23	3	8.64	0.1	8.68	8.68	2.9	19,056	0.02%
2020/11/20	10	8.63	0	0.00	8.64	10	18,889	0.05%
2020/11/19	2	8.69	0	0.00	8.69	2	18,794	0.01%
2020/11/18	3	8.72	1	8.73	8.72	2	18,609	0.01%
2020/11/17	1.6	8.65	0	0.00	8.66	1.6	18,466	0.01%
2020/11/16	5	8.67	9	8.65	8.68	-4	18,839	-0.02%
2020/11/13	7	8.65	0	0.00	8.64	7	18,914	0.04%
2020/11/12	8	8.67	0	0.00	8.69	8	18,904	0.04%
2020/11/11	0	8.75	28.1	8.77	8.79	-28.1	18,722	-0.15%
2020/11/10	10	8.70	12	8.69	8.67	-2	18,183	-0.01%
2020/11/09	0	0.00	31	8.61	8.62	-31	17,793	-0.17%
2020/11/06	0	0.00	3	8.55	8.58	-3	17,608	-0.02%
2020/11/05	1	8.52	1	8.58	8.52	0	17,546	0.00%
2020/11/04	7	8.50	5.3	8.53	8.49	1.7	17,619	0.01%
2020/11/03	0	0.00	1	8.51	8.53	-1	17,807	-0.01%
2020/11/02	0.1	8.44	1	8.43	8.46	-0.9	17,998	0.00%
2020/10/30	1	8.36	0	0.00	8.38	1	18,094	0.01%
2020/10/29	3	8.40	0	0.00	8.44	3	17,946	0.02%
2020/10/28	0.3	8.53	2	8.47	8.50	-1.7	17,975	-0.01%
2020/10/27	0	0.00	2	8.50	8.52	-2	18,143	-0.01%
2020/10/26	0	0.00	1	8.54	8.53	-1	18,447	-0.01%
2020/10/23	3	8.46	0	0.00	8.47	3	18,589	0.02%
2020/10/22	0	8.48	0	0.00	8.44	0	18,859	0.00%
2020/10/21	0	0.00	4	8.53	8.50	-4	18,834	-0.02%
2020/10/20	6	8.47	0	0.00	8.49	6	19,061	0.03%
2020/10/19	0	0.00	2	8.52	8.50	-2	19,162	-0.01%
2020/10/16	0	8.42	5	8.42	8.42	-5	19,418	-0.03%
2020/10/15	10	8.43	0	0.00	8.42	10	19,745	0.05%
2020/10/14	10	8.51	1	8.51	8.47	9	19,782	0.05%
2020/10/12	2	8.52	2.2	8.56	8.55	-0.2	20,127	0.00%
2020/10/08	2	8.59	0	0.00	8.60	2	20,342	0.01%
2020/10/07	5.5	8.57	1	8.60	8.55	4.5	20,568	0.02%
2020/10/06	10	8.60	5	8.58	8.61	5	20,790	0.02%
2020/10/05	6	8.51	0	0.00	8.45	6	21,102	0.03%
2020/09/30	10	8.50	9	8.54	8.51	1	21,654	0.00%
2020/09/29	0	0.00	4	8.49	8.51	-4	21,984	-0.02%
2020/09/28	6	8.36	0	0.00	8.41	6	22,689	0.03%
2020/09/25	14	8.28	5	8.31	8.33	9	24,011	0.04%
2020/09/24	29	8.23	15	8.24	8.21	14	25,377	0.06%
2020/09/23	12	8.44	7	8.43	8.46	5	25,610	0.02%
2020/09/22	21	8.53	2	8.54	8.50	19	26,012	0.07%
2020/09/21	2	8.63	0	0.00	8.61	2	26,180	0.01%
2020/09/17	32	8.73	0.2	8.71	8.70	31.8	26,146	0.12%
2020/09/16	0	0.00	22	8.75	8.74	-22	26,213	-0.08%
2020/09/15	0	0.00	3	8.74	8.75	-3	26,226	-0.01%
2020/09/14	0	0.00	1	8.75	8.77	-1	26,778	0.00%
2020/09/11	4	8.77	0	0.00	8.77	4	26,860	0.01%
2020/09/10	6	8.68	5	8.67	8.70	1	26,718	0.00%
2020/09/09	5	8.55	0	0.00	8.60	5	26,769	0.02%
2020/09/08	0	0.00	23	8.68	8.66	-23	27,064	-0.08%
2020/09/07	0	0.00	5	8.63	8.62	-5	27,362	-0.02%
2020/09/03	5	8.60	3	8.64	8.59	2	27,964	0.01%
2020/09/02	4	8.56	0	0.00	8.57	4	27,849	0.01%
2020/09/01	24	8.57	71	8.61	8.60	-47	28,084	-0.17%
2020/08/31	49	8.54	10	8.66	8.54	39	28,148	0.14%
2020/08/28	3	8.58	51	8.63	8.61	-48	28,056	-0.17%
2020/08/27	2	8.54	0	0.00	8.57	2	28,494	0.01%
2020/08/26	47	8.58	0	8.58	8.58	47	28,682	0.16%
2020/08/25	11	8.58	5	8.61	8.58	6	29,029	0.02%
2020/08/24	15	8.53	0	0.00	8.53	15	29,425	0.05%
2020/08/21	41	8.53	5	8.52	8.56	36	29,646	0.12%
2020/08/20	91	8.56	90	8.60	8.41	1	29,657	0.00%
2020/08/19	10	8.67	1	8.69	8.65	9	29,248	0.03%
2020/08/18	45	8.67	15	8.69	8.67	30	29,074	0.10%
2020/08/17	6	8.66	48	8.72	8.70	-42	29,196	-0.14%
2020/08/13	0	0.00	3	8.66	8.68	-3	29,262	-0.01%
2020/08/12	0	8.68	0	0.00	8.68	0	29,449	0.00%
2020/08/11	46	8.68	0	0.00	8.68	46	29,567	0.16%
2020/08/10	4.7	8.73	0	0.00	8.72	4.7	29,663	0.02%
2020/08/07	1	8.66	4	8.63	8.66	-3	29,659	-0.01%
2020/08/06	15	8.74	11	8.68	8.71	4	29,540	0.01%
2020/08/05	0	0.00	2	8.65	8.63	-2	29,537	-0.01%
2020/08/04	1	8.64	0	0.00	8.58	1	29,689	0.00%
2020/08/03	61	8.59	0	0.00	8.53	61	29,707	0.21%
2020/07/31	1	8.69	0	0.00	8.64	1	29,568	0.00%
2020/07/30	13	8.65	0	0.00	8.66	13	29,583	0.04%
2020/07/29	0.1	8.70	0	0.00	8.75	0.1	29,487	0.00%
2020/07/28	10	8.59	4	8.60	8.59	6	29,815	0.02%
2020/07/27	10	8.67	7	8.69	8.61	3	30,109	0.01%
2020/07/24	2	8.80	0	0.00	8.75	2	30,314	0.01%
2020/07/23	4.1	8.86	0	8.86	8.86	4.1	30,505	0.01%
2020/07/22	2	8.86	0.7	8.85	8.90	1.3	30,663	0.00%
2020/07/21	9	8.89	8	8.86	8.85	1	30,465	0.00%
2020/07/20	6	8.90	1	8.90	8.94	5	30,241	0.02%
2020/07/17	12	8.93	6	8.93	8.91	6	30,297	0.02%
2020/07/16	4	8.88	0	0.00	8.87	4	30,725	0.01%
2020/07/15	9	8.87	6	8.92	8.86	3	30,708	0.01%
2020/07/14	30	8.88	18	8.89	8.88	12	30,875	0.04%
2020/07/13	6	8.78	13	8.79	8.81	-7	31,115	-0.02%
2020/07/10	17	8.76	15	8.75	8.75	2	31,523	0.01%
2020/07/09	20	8.86	1	8.84	8.83	19	31,610	0.06%
2020/07/08	1	8.91	1	8.91	8.92	0	31,802	0.00%
2020/07/07	33	8.99	22	9.05	8.94	11	31,687	0.03%
2020/07/06	28	9.02	4.2	9.01	9.04	23.8	31,066	0.08%
2020/07/03	60	9.48	16	9.46	9.47	44	29,825	0.15%
2020/07/02	2	9.47	0	0.00	9.48	2	28,526	0.01%
2020/07/01	1	9.46	8	9.48	9.48	-7	28,038	-0.02%
2020/06/30	1	9.43	27	9.42	9.46	-26	27,582	-0.09%
2020/06/29	0	9.37	52	9.32	9.37	-52	27,984	-0.19%
2020/06/24	0	9.34	1	9.39	9.34	-1	27,915	0.00%
2020/06/23	3	9.35	0	0.00	9.33	3	28,234	0.01%
2020/06/22	0	9.32	1	9.32	9.32	-1	28,295	0.00%
2020/06/19	74	9.27	0	0.00	9.26	74	28,847	0.26%
2020/06/18	47	9.33	3	9.38	9.40	44	28,729	0.15%
2020/06/17	0	9.39	0	0.00	9.40	0	28,912	0.00%
2020/06/16	0	9.36	4.1	9.38	9.39	-4	29,766	-0.01%
2020/06/15	20	9.35	3	9.26	9.27	17	31,261	0.05%
2020/06/12	7	9.12	1	9.12	9.16	6	31,650	0.02%
2020/06/11	10	9.31	0.3	9.21	9.20	9.7	32,027	0.03%
2020/06/10	4	9.48	4	9.46	9.47	0	31,963	0.00%
2020/06/09	10	9.47	0	0.00	9.48	10	33,030	0.03%
2020/06/08	2	9.47	38	9.50	9.49	-36	33,656	-0.11%
2020/06/05	2	9.34	0	0.00	9.40	2	33,743	0.01%
2020/06/04	9	9.39	7	9.36	9.36	2	34,278	0.01%
2020/06/03	2	9.33	7	9.32	9.30	-5	34,614	-0.01%
2020/06/02	3	9.12	12	9.15	9.14	-9	34,369	-0.03%
2020/06/01	0	0.00	24.2	9.14	9.11	-24.2	34,332	-0.07%
2020/05/27	0	0.00	1	9.07	9.07	-1	33,948	0.00%
2020/05/26	1	9.05	7.1	9.05	9.02	-6.1	34,214	-0.02%
2020/05/25	11	8.88	13	8.95	8.97	-2	34,322	-0.01%
2020/05/22	20	8.96	3	8.95	8.93	17	34,457	0.05%
2020/05/20	3	9.01	0	0.00	9.02	3	34,534	0.01%
2020/05/19	2	9.01	3	9.02	9.00	-1	34,542	0.00%
2020/05/18	10	8.99	1	8.95	8.95	9	34,373	0.03%
2020/05/15	32	9.00	3	9.00	8.95	29	34,217	0.08%
2020/05/14	3	8.99	3	9.02	8.99	0	34,006	0.00%
2020/05/13	1	9.06	3.1	9.05	9.04	-2.1	33,834	-0.01%
2020/05/12	0	0.00	4.1	9.06	9.04	-4.1	33,932	-0.01%
2020/05/11	3	9.08	21	9.12	9.10	-18	33,846	-0.05%
2020/05/08	2	8.98	2	9.05	8.98	0	33,671	0.00%
2020/05/07	10	8.93	6	8.98	8.93	4	33,666	0.01%
2020/05/06	2	8.90	1	8.95	8.90	1	33,670	0.00%
2020/05/05	0	8.93	1	8.99	8.92	-1	33,636	0.00%
2020/05/04	13	8.86	5	8.88	8.93	8	33,672	0.02%
2020/04/30	11	9.09	15	9.08	9.06	-4	33,466	-0.01%
2020/04/29	5	8.97	8	8.99	8.98	-3	33,376	-0.01%
2020/04/28	0	8.76	26	8.74	8.76	-26	33,328	-0.08%
2020/04/27	4	8.57	1	8.59	8.58	3	34,140	0.01%
2020/04/24	0	8.43	4	8.47	8.40	-4	34,012	-0.01%
2020/04/23	1	8.37	16	8.45	8.43	-15	34,060	-0.04%
2020/04/22	0	0.00	6	8.33	8.39	-6	33,930	-0.02%
2020/04/21	42	8.31	6	8.40	8.36	36	33,923	0.11%
2020/04/20	2	8.62	2	8.61	8.56	0	33,551	0.00%
2020/04/17	1	8.70	19	8.71	8.60	-18	33,599	-0.05%
2020/04/16	6	8.57	21	8.56	8.51	-15	33,464	-0.04%
2020/04/15	17	8.63	4	8.66	8.66	13	33,094	0.04%
2020/04/14	2	8.48	28	8.48	8.51	-26	32,751	-0.08%
2020/04/13	10	8.30	9	8.34	8.35	1	32,360	0.00%
2020/04/10	22.2	8.07	16	8.09	8.13	6.2	31,789	0.02%
2020/04/09	3	7.88	1	7.95	7.95	2	31,596	0.01%
2020/04/08	12	7.79	0	0.00	7.83	12	31,500	0.04%
2020/04/07	1	7.75	1	7.76	7.76	0	31,386	0.00%
2020/04/06	0	0.00	11	7.65	7.65	-11	31,416	-0.04%
2020/04/01	2.5	7.53	3.9	7.52	7.51	-1.4	31,248	0.00%
2020/03/31	9	7.61	2	7.78	7.42	7	31,109	0.02%
2020/03/30	3	7.70	1	7.75	7.74	2	30,327	0.01%
2020/03/27	7	7.85	32	7.85	7.81	-25	30,076	-0.08%
2020/03/26	0	0.00	1.1	7.55	7.60	-1.1	29,712	0.00%
2020/03/25	21	7.50	5	7.57	7.54	16	29,961	0.05%
2020/03/24	1	7.24	0	0.00	7.26	1	29,536	0.00%
2020/03/23	5	7.07	0	0.00	7.01	5	29,297	0.02%
2020/03/20	5	7.47	3	7.26	7.35	2	29,208	0.01%
2020/03/19	64	7.00	12	7.29	6.90	52	28,477	0.18%
2020/03/18	3	7.55	1	7.53	7.50	2	27,654	0.01%
2020/03/17	17	7.63	1	7.70	7.60	16	27,212	0.06%
2020/03/16	9	8.06	0	0.00	7.93	9	26,615	0.03%
2020/03/13	25	7.72	22	8.13	8.29	3	26,174	0.01%
2020/03/12	15	8.69	4	8.71	8.56	11	24,977	0.04%
2020/03/11	19	8.96	6	8.97	8.97	13	24,337	0.05%
2020/03/10	13	8.95	4	8.97	9.00	9	24,120	0.04%
2020/03/09	22	9.03	2.3	9.04	9.03	19.7	23,767	0.08%
2020/03/06	5	9.20	1	9.32	9.18	4	23,205	0.02%
2020/03/05	0	0.00	17	9.37	9.36	-17	23,122	-0.07%
2020/03/04	0	9.26	1	9.26	9.26	-1	23,182	0.00%
2020/03/03	0	9.17	0	0.00	9.17	0	23,128	0.00%
2020/03/02	3	9.02	53	9.09	9.10	-50	23,074	-0.22%
2020/02/27	9	9.18	5	9.19	9.16	4	23,444	0.02%
2020/02/26	0	0.00	23	9.19	9.21	-23	23,176	-0.10%
2020/02/25	2	9.24	0	0.00	9.24	2	23,013	0.01%
2020/02/24	2	9.29	5	9.27	9.30	-3	23,082	-0.01%
2020/02/21	13	9.37	0	0.00	9.36	13	22,923	0.06%
2020/02/20	4	9.42	0	0.00	9.41	4	22,910	0.02%
2020/02/19	1	9.38	1	9.44	9.41	0	22,921	0.00%
2020/02/18	1.2	9.37	1	9.37	9.37	0.2	22,971	0.00%
2020/02/17	0	0.00	2	9.36	9.36	-2	23,118	-0.01%
2020/02/14	2	9.39	4	9.39	9.41	-2	23,340	-0.01%
2020/02/13	5	9.37	0	0.00	9.40	5	23,611	0.02%
2020/02/12	4	9.36	1	9.37	9.35	3	24,020	0.01%
2020/02/11	0	9.38	3	9.39	9.36	-3	24,391	-0.01%
2020/02/10	20	9.30	0	0.00	9.31	20	25,741	0.08%
2020/02/07	20	9.37	0	0.00	9.35	20	26,401	0.08%
2020/02/06	2	9.42	2	9.41	9.49	0	27,017	0.00%
2020/02/05	0	9.33	0.2	9.33	9.33	-0.2	27,138	0.00%
2020/02/04	4	9.26	0	0.00	9.29	4	27,028	0.01%
2020/02/03	21	9.14	0	0.00	9.23	21	27,101	0.08%
2020/01/31	8	9.34	0	0.00	9.29	8	26,842	0.03%
2020/01/30	45	9.43	9	9.45	9.26	36	26,536	0.14%
2020/01/20	5	9.84	24.4	9.85	9.84	-19.3	25,320	-0.08%
2020/01/17	33	9.85	5	9.87	9.85	28	25,290	0.11%
2020/01/16	0	9.83	2	9.83	9.85	-2	25,530	-0.01%
2020/01/15	0	9.83	3	9.87	9.84	-3	25,653	-0.01%
2020/01/14	8	9.87	16	9.88	9.88	-8	25,665	-0.03%
2020/01/13	15	9.82	4	9.81	9.83	11	25,487	0.04%
2020/01/10	8	9.75	1	9.76	9.74	7	25,698	0.03%
2020/01/09	1	9.63	0.2	9.60	9.63	0.8	25,855	0.00%
2020/01/08	66	9.58	0	0.00	9.56	66	25,981	0.25%
2020/01/07	2	9.65	7	9.66	9.65	-5	25,779	-0.02%
2020/01/06	27	9.66	0	0.00	9.65	27	25,811	0.10%
2020/01/03	40	9.74	0	0.00	9.76	40	25,773	0.16%
2020/01/02	30	9.72	0	0.00	9.72	30	25,819	0.12%
2019/12/31	3	9.74	0	0.00	9.73	3	25,702	0.01%
2019/12/30	6	9.77	1	9.72	9.72	5	25,617	0.02%
2019/12/27	7	9.79	0	0.00	9.79	7	25,536	0.03%
2019/12/26	14	9.79	0	0.00	9.79	14	25,435	0.06%
2019/12/25	11	9.81	0	0.00	9.81	11	25,467	0.04%
2019/12/24	10	9.82	0	0.00	9.81	10	25,460	0.04%
2019/12/23	3	9.82	0	0.00	9.87	3	25,535	0.01%
2019/12/20	14	9.83	0	0.00	9.81	14	25,509	0.05%
2019/12/19	6	9.84	1	9.87	9.89	5	25,067	0.02%
2019/12/18	0	9.85	5	9.90	9.90	-5	24,854	-0.02%
2019/12/17	0	0.00	70	9.88	9.93	-70	24,888	-0.28%
2019/12/16	119	9.84	14	9.86	9.81	105	24,640	0.43%	大買/鉅額交易
2019/12/13	98	9.91	32	9.88	9.91	66	24,391	0.27%
2019/12/12	0	0.00	12	9.74	9.77	-12	23,478	-0.05%
2019/12/11	2	9.70	1	9.68	9.69	1	23,270	0.00%
2019/12/10	0	9.66	0	0.00	9.66	0	23,292	0.00%
2019/12/06	10	9.67	1	9.69	9.65	9	23,362	0.04%
2019/12/05	3	9.66	0	0.00	9.62	3	23,280	0.01%
2019/12/04	17	9.56	0	0.00	9.58	17	23,074	0.07%
2019/12/02	6	9.64	3	9.67	9.66	3	22,910	0.01%
2019/11/29	20	9.72	1	9.75	9.71	19	22,714	0.08%
2019/11/28	29	9.81	0	0.00	9.80	29	22,477	0.13%
2019/11/27	24	9.87	0	0.00	9.82	24	22,536	0.11%
2019/11/26	2	9.87	0	0.00	9.87	2	22,388	0.01%
2019/11/25	6	9.90	8	9.91	9.92	-2	21,636	-0.01%
2019/11/22	0	9.85	8	9.86	9.88	-8	22,022	-0.04%
2019/11/21	4	9.78	0	0.00	9.78	4	21,968	0.02%
2019/11/20	1	9.84	0	0.00	9.87	1	21,685	0.00%
2019/11/19	1	9.86	0	0.00	9.92	1	21,566	0.00%
2019/11/18	4	9.84	0	0.00	9.90	4	21,519	0.02%
2019/11/15	5	9.84	8	9.92	9.90	-3	21,380	-0.01%
2019/11/14	16	9.86	1	9.82	9.83	15	21,305	0.07%
2019/11/13	8	9.88	5	9.93	9.89	3	21,386	0.01%
2019/11/12	4	9.96	5	9.98	9.97	-1	21,254	0.00%
2019/11/11	27	9.89	15	9.90	9.89	12	21,061	0.06%
2019/11/08	25	10.02	15	10.05	10.00	10	20,524	0.05%
2019/11/07	16	10.10	62.1	10.08	10.10	-46.1	20,082	-0.23%
2019/11/06	37	9.93	34	9.92	9.94	3	18,601	0.02%
2019/11/05	10	9.83	31	9.83	9.86	-21	18,098	-0.12%
2019/11/04	0	0.00	11.1	9.63	9.65	-11.1	17,590	-0.06%
2019/10/31	1	9.57	5	9.57	9.50	-4	17,750	-0.02%
2019/10/30	3	9.50	2	9.51	9.53	1	17,597	0.01%
2019/10/29	12	9.47	0	0.00	9.48	12	17,591	0.07%
2019/10/28	5	9.48	0	0.00	9.50	5	17,499	0.03%
2019/10/25	2	9.46	0	0.00	9.47	2	17,436	0.01%
2019/10/24	0	0.00	1	9.53	9.54	-1	17,336	-0.01%
2019/10/23	23	9.41	0	0.00	9.41	23	17,087	0.13%
2019/10/22	3	9.49	0	0.00	9.49	3	17,005	0.02%
2019/10/21	0	9.45	6	9.45	9.45	-6	16,986	-0.04%
2019/10/18	9	9.40	66	9.47	9.47	-57	16,897	-0.34%
2019/10/17	6	9.38	0	0.00	9.46	6	16,469	0.04%
2019/10/16	0	9.28	1	9.30	9.34	-1	16,019	-0.01%
2019/10/15	1	9.25	0	0.00	9.24	1	16,026	0.01%
2019/10/14	2	9.25	0	0.00	9.27	2	16,051	0.01%
2019/10/09	8	9.15	0	0.00	9.11	8	15,930	0.05%
2019/10/08	0.1	9.19	0	0.00	9.20	0.1	15,837	0.00%
2019/10/07	2	9.15	0	0.00	9.15	2	15,905	0.01%
2019/10/04	0	9.17	0	0.00	9.17	0	15,892	0.00%
2019/10/03	7	9.15	4	9.15	9.14	3	15,974	0.02%
2019/10/02	6	9.26	1	9.26	9.25	5	15,890	0.03%
2019/10/01	2	9.27	0	0.00	9.29	2	15,899	0.01%
2019/09/27	15	9.29	0	0.00	9.24	15	16,020	0.09%
2019/09/26	5	9.32	0	0.00	9.31	5	16,324	0.03%
2019/09/25	11	9.33	70	9.31	9.34	-59	16,467	-0.36%
2019/09/24	19.4	9.37	0	0.00	9.37	19.4	16,455	0.12%
2019/09/23	2	9.39	0	0.00	9.39	2	16,623	0.01%
2019/09/20	0	9.37	0	0.00	9.37	0	16,873	0.00%
2019/09/19	2	9.39	0	0.00	9.42	2	16,626	0.01%
2019/09/18	70	9.44	0	0.00	9.42	70	16,719	0.42%
2019/09/17	0	9.40	10.1	9.40	9.45	-10.1	16,676	-0.06%
2019/09/16	1.2	9.46	0	0.00	9.44	1.2	16,935	0.01%
2019/09/12	0	9.41	0.5	9.41	9.44	-0.5	16,974	0.00%
2019/09/11	6	9.40	0	9.38	9.40	6	17,073	0.03%
2019/09/10	0	0.00	30	9.35	9.39	-30	16,977	-0.18%
2019/09/09	0	9.29	52	9.28	9.32	-52	16,832	-0.31%
2019/09/06	20	9.26	0	0.00	9.25	20	16,853	0.12%
2019/09/05	1	9.22	0	0.00	9.28	1	16,910	0.01%
2019/09/04	0	9.13	0	0.00	9.15	0	16,818	0.00%
2019/09/03	3	9.09	0	0.00	9.07	3	16,907	0.02%
2019/09/02	33	9.12	23	9.10	9.13	10	16,980	0.06%
2019/08/30	21	9.07	11	9.04	9.09	10	17,154	0.06%
2019/08/29	2	8.99	0	0.00	8.99	2	17,126	0.01%
2019/08/27	4	8.98	0	0.00	8.96	4	17,343	0.02%
2019/08/26	12	8.99	0	0.00	9.00	12	17,126	0.07%
2019/08/23	4	9.03	0	0.00	9.05	4	17,253	0.02%
2019/08/22	0	9.07	0	0.00	9.06	0	17,462	0.00%
2019/08/21	2	9.07	23	9.07	9.05	-21	19,290	-0.11%
2019/08/19	0	9.15	0	0.00	9.13	0	19,450	0.00%
2019/08/16	35	9.18	4	9.15	9.16	31	19,725	0.16%
2019/08/15	7	9.00	0	0.00	9.01	7	19,763	0.04%
2019/08/14	0	0.00	29	9.11	9.06	-29	20,211	-0.14%
2019/08/08	0	0.00	7	9.05	9.06	-7	20,972	-0.03%
2019/08/07	7	9.00	0	0.00	8.99	7	21,188	0.03%
2019/08/06	3	8.97	0	0.00	9.02	3	21,745	0.01%
2019/08/05	1	9.10	7	9.09	9.08	-6	21,641	-0.03%
2019/08/02	5	9.14	8	9.13	9.15	-3	21,731	-0.01%
2019/08/01	5	9.23	22	9.21	9.22	-17	22,011	-0.08%
2019/07/31	86	9.35	0	0.00	9.28	86	22,200	0.39%
2019/07/30	0	0.00	2	9.36	9.37	-2	22,246	-0.01%
2019/07/29	0	0.00	3	9.33	9.35	-3	22,397	-0.01%
2019/07/26	0	0.00	2	9.31	9.32	-2	22,450	-0.01%
2019/07/25	1	9.26	0	0.00	9.25	1	22,706	0.00%
2019/07/24	0	9.25	0	0.00	9.27	0	23,004	0.00%
2019/07/23	11	9.26	30	9.29	9.26	-19	23,066	-0.08%
2019/07/22	0	0.00	23	9.34	9.32	-23	23,024	-0.10%
2019/07/19	1	9.38	5	9.39	9.32	-4	23,094	-0.02%
2019/07/18	0	0.00	4	9.35	9.33	-4	23,137	-0.02%
2019/07/17	1	9.37	41	9.34	9.37	-40	23,174	-0.17%
2019/07/16	1	9.38	2	9.42	9.43	-1	22,952	0.00%
2019/07/15	12	9.42	0	0.00	9.40	12	22,868	0.05%
2019/07/12	102	9.47	0	0.00	9.41	102	23,187	0.44%	大買/鉅額交易
2019/07/11	84	9.49	2.7	9.46	9.48	81.3	23,178	0.35%
2019/07/10	2	9.28	0	0.00	9.29	2	23,037	0.01%
2019/07/09	0	9.28	0	0.00	9.28	0	23,142	0.00%
2019/07/08	1	9.31	0	0.00	9.33	1	23,172	0.00%
2019/07/05	0	9.32	5	9.33	9.32	-5	23,361	-0.02%
2019/07/04	0	9.32	10	9.31	9.32	-10	23,841	-0.04%
2019/07/03	44	9.52	2.5	9.50	9.50	41.5	23,813	0.17%
2019/07/02	0	9.51	25	9.51	9.55	-25	23,719	-0.11%
2019/07/01	0	0.00	1	9.55	9.50	-1	23,633	0.00%
2019/06/28	0	9.46	0.1	9.46	9.47	-0.1	23,650	0.00%
2019/06/26	0	0.00	50	9.46	9.50	-50	24,068	-0.21%
2019/06/25	2	9.51	0	0.00	9.54	2	24,332	0.01%
2019/06/24	0	0.00	1	9.53	9.53	-1	24,293	0.00%
2019/06/21	0	9.46	0	0.00	9.46	0	24,438	0.00%
2019/06/20	0	0.00	5	9.50	9.50	-5	24,298	-0.02%
2019/06/19	0	9.42	0.1	9.42	9.47	-0.1	24,178	0.00%
2019/06/17	0	0.00	1	9.35	9.31	-1	24,248	0.00%
2019/06/14	100	9.29	90	9.32	9.27	10	24,662	0.04%
2019/06/13	7	9.28	0	0.00	9.27	7	24,631	0.03%
2019/06/12	26	9.30	10	9.35	9.37	16	25,001	0.06%
2019/06/11	15	9.47	0	0.00	9.43	15	25,018	0.06%
2019/06/10	1	9.51	38.8	9.50	9.53	-37.8	24,867	-0.15%
2019/06/06	6	9.42	36	9.39	9.45	-30	24,846	-0.12%
2019/06/05	0	9.33	4	9.35	9.33	-4	24,822	-0.02%
2019/06/04	6	9.29	1	9.30	9.30	5	24,760	0.02%
2019/06/03	6	9.22	1	9.27	9.25	5	24,647	0.02%
2019/05/31	44	9.27	12	9.30	9.30	32	24,643	0.13%
2019/05/29	20	9.12	5	9.10	9.10	15	24,505	0.06%
2019/05/28	3	9.17	0	0.00	9.14	3	24,400	0.01%
2019/05/27	0	9.23	2	9.23	9.23	-2	22,768	-0.01%
2019/05/24	19	9.19	1	9.21	9.20	18	22,801	0.08%
2019/05/23	4	9.15	2	9.21	9.20	2	22,752	0.01%
2019/05/22	23	9.31	0	0.00	9.30	23	22,513	0.10%
2019/05/21	31	9.41	3	9.40	9.42	28	22,425	0.12%
2019/05/20	1	9.13	11.3	9.12	9.16	-10.3	21,915	-0.05%
2019/05/17	0	0.00	23	9.03	9.05	-23	21,729	-0.11%
2019/05/16	13	9.10	2	9.12	9.03	11	21,397	0.05%
2019/05/15	12	9.24	0	0.00	9.23	12	21,106	0.06%
2019/05/14	17	9.26	0	0.00	9.21	17	21,090	0.08%
2019/05/13	4	9.51	1	9.50	9.48	3	20,271	0.01%
2019/05/10	15	9.50	2	9.47	9.48	13	20,290	0.06%
2019/05/09	19	9.61	0	0.00	9.50	19	20,104	0.09%
2019/05/08	3	9.66	1	9.66	9.65	2	19,659	0.01%
2019/05/07	4	9.77	0	9.76	9.75	4	19,271	0.02%
2019/05/06	6	9.81	0.8	9.81	9.81	5.2	19,210	0.03%
2019/05/03	2	9.92	0	0.00	9.92	2	19,237	0.01%
2019/05/02	5	9.93	6	9.92	9.91	-1	19,193	-0.01%
2019/04/30	6	9.93	0	0.00	9.95	6	18,925	0.03%
2019/04/29	0	0.00	1	10.05	10.05	-1	18,540	-0.01%
2019/04/26	10	9.93	0	0.00	9.96	10	18,447	0.05%
2019/04/25	1	9.96	1	9.96	9.96	0	18,460	0.00%
2019/04/24	0	0.00	2	9.99	9.97	-2	18,421	-0.01%
2019/04/23	8	10.00	0	0.00	9.99	8	18,498	0.04%
2019/04/22	0	0.00	1	9.99	9.99	-1	18,469	-0.01%
2019/04/19	1	9.98	23	9.99	10.00	-22	18,512	-0.12%
2019/04/18	12	9.97	5	9.99	10.00	7	18,539	0.04%
2019/04/17	3	10.00	0	0.00	10.00	3	18,487	0.02%
2019/04/15	2	10.05	0	0.00	10.00	2	18,479	0.01%
2019/04/12	0	10.05	0	0.00	10.10	0	18,693	0.00%
2019/04/11	1	10.10	5	10.05	10.05	-4	18,594	-0.02%
2019/04/09	1	10.05	0	0.00	10.05	1	17,940	0.01%
2019/04/08	5	10.00	0	0.00	10.05	5	17,801	0.03%
2019/04/02	8	10.08	2	10.10	10.05	6	17,350	0.03%
2019/04/01	13.5	10.14	0	0.00	10.05	13.5	17,227	0.08%
2019/03/29	1	10.30	31	10.22	10.30	-30	16,867	-0.18%
2019/03/28	1	10.00	1	10.15	10.15	0	16,524	0.00%
2019/03/27	0	0.00	0.4	10.05	10.05	-0.4	16,354	0.00%
2019/03/26	10	10.10	0	0.00	10.10	10	16,401	0.06%
2019/03/25	2	10.00	0	0.00	10.00	2	16,538	0.01%
2019/03/22	0	10.10	19	10.17	10.20	-19	16,380	-0.12%
2019/03/21	10	10.20	11	10.15	10.20	-1	16,388	-0.01%
2019/03/20	13	10.12	1	10.15	10.20	12	16,230	0.07%
2019/03/19	0	0.00	17	10.19	10.15	-17	16,204	-0.10%
2019/03/18	0	0.00	21	10.05	10.10	-21	15,988	-0.13%
2019/03/15	10	9.97	7	10.00	10.05	3	16,111	0.02%
2019/03/13	0	0.00	10	9.99	10.00	-10	15,829	-0.06%
2019/03/12	0	9.99	0	0.00	9.99	0	15,957	0.00%
2019/03/11	38	9.94	0	0.00	9.90	38	16,141	0.24%
2019/03/08	0	9.94	0	0.00	9.92	0	16,271	0.00%
2019/03/07	12	9.96	0	0.00	9.95	12	17,306	0.07%
2019/03/06	2	9.96	0	0.00	9.91	2	17,429	0.01%
2019/03/05	7	9.91	0	0.00	9.90	7	17,481	0.04%
2019/03/04	12	9.91	0	0.00	9.94	12	17,435	0.07%
2019/02/27	0	9.97	1	10.00	9.97	-1	17,368	-0.01%
2019/02/26	6	10.00	0.2	9.97	9.97	5.8	17,387	0.03%
2019/02/25	9	9.99	0	0.00	10.00	9	17,307	0.05%
2019/02/22	0	9.98	0	0.00	9.99	0	17,440	0.00%
2019/02/21	11	9.97	0	0.00	10.00	11	17,543	0.06%
2019/02/20	0	0.00	0	10.00	10.00	0	17,636	0.00%
2019/02/19	0	9.97	0	0.00	9.97	0	17,617	0.00%
2019/02/18	4	9.92	0	0.00	9.92	4	17,706	0.02%
2019/02/15	0.1	9.87	6	9.86	9.86	-5.9	17,768	-0.03%
2019/02/14	4	9.89	0	0.00	9.86	4	17,845	0.02%
2019/02/13	2	9.87	0	0.00	9.94	2	17,924	0.01%
2019/02/12	2	9.85	0	0.00	9.90	2	17,928	0.01%
2019/02/11	3	9.97	0	0.00	9.91	3	18,096	0.02%
2019/01/30	0	9.98	1	10.00	9.98	-1	18,161	-0.01%
2019/01/29	0	0.00	11	9.97	10.00	-11	17,936	-0.06%
2019/01/28	0	9.96	2	9.99	9.97	-2	17,944	-0.01%
2019/01/25	1	9.92	1	9.94	9.97	0	18,010	0.00%
2019/01/24	7	9.78	0	0.00	9.92	7	17,936	0.04%
2019/01/23	0	9.82	0	0.00	9.81	0	18,096	0.00%
2019/01/22	0	9.90	0	0.00	9.90	0	18,200	0.00%
2019/01/18	0	0.00	3	9.85	9.91	-3	18,554	-0.02%
2019/01/17	8	9.84	1	9.83	9.84	7	19,253	0.04%
2019/01/16	4	9.90	21	9.95	9.91	-17	19,767	-0.09%
2019/01/15	5	9.91	2	9.90	9.93	3	20,161	0.01%
2019/01/14	2	9.78	5	9.87	9.81	-3	20,159	-0.01%
2019/01/11	1	9.89	1	9.91	9.91	0	20,775	0.00%
2019/01/10	0	9.90	0	0.00	9.90	0	21,140	0.00%
2019/01/09	5	9.84	3	9.84	9.90	2	21,541	0.01%
2019/01/08	0	9.70	0	9.70	9.70	0	21,596	0.00%
2019/01/07	0	9.73	5	9.64	9.75	-5	22,042	-0.02%
2019/01/04	8	9.47	0	0.00	9.45	8	22,438	0.04%
2019/01/03	4	9.61	0	0.00	9.63	4	23,773	0.02%
2019/01/02	5	9.63	0.2	9.68	9.68	4.8	24,026	0.02%
2018/12/28	0	9.73	0	0.00	9.72	0	24,167	0.00%
2018/12/27	0	9.72	0	0.00	9.76	0	24,593	0.00%
2018/12/25	4	9.61	0	0.00	9.62	4	24,968	0.02%
2018/12/24	52	9.70	0	0.00	9.76	52	25,407	0.20%
2018/12/22	0	9.75	0	0.00	9.73	0	25,680	0.00%
2018/12/21	1.3	9.66	6	9.69	9.77	-4.7	26,107	-0.02%
2018/12/20	7	9.64	2	9.71	9.63	5	26,950	0.02%
2018/12/19	3	9.73	5	9.76	9.75	-2	27,316	-0.01%
2018/12/18	8	9.75	1	9.71	9.71	7	27,273	0.03%
2018/12/17	0	9.93	0	0.00	9.92	0	27,377	0.00%
2018/12/14	0	9.96	0	0.00	9.95	0	27,423	0.00%
2018/12/12	3	9.92	1	9.93	9.93	2	27,862	0.01%
2018/12/11	3	9.94	2	9.99	10.00	1	27,790	0.00%
2018/12/10	3	9.92	0	0.00	9.91	3	27,961	0.01%
2018/12/07	1	9.97	0	0.00	10.05	1	27,942	0.00%
2018/12/06	12	9.97	0	0.00	9.97	12	28,098	0.04%
2018/12/04	0	0.00	1	10.10	10.15	-1	28,309	0.00%
2018/12/03	57	10.10	150	10.10	10.15	-93	28,223	-0.33%	大賣/
2018/11/30	163	10.00	10	10.28	10.00	153	28,230	0.54%	大買/鉅額交易
2018/11/29	0	0.00	1	10.00	9.99	-1	27,607	0.00%
2018/11/28	15	9.99	10	9.99	10.05	5	27,533	0.02%
2018/11/26	41	9.98	2	10.00	9.96	39	27,647	0.14%
2018/11/22	1	9.98	10.5	10.00	9.98	-9.5	27,636	-0.03%
2018/11/21	0	0.00	29	10.00	10.05	-29	27,569	-0.11%
2018/11/20	0	0.00	1.1	10.00	10.00	-1.1	27,449	0.00%
2018/11/16	20	10.05	0	0.00	10.10	20	27,367	0.07%
2018/11/15	0	0.00	34	10.05	10.05	-34	27,313	-0.12%
2018/11/13	6	10.00	0	0.00	10.00	6	27,466	0.02%
2018/11/12	0	0.00	1	9.99	10.05	-1	27,341	0.00%
2018/11/07	1	10.00	0	0.00	10.10	1	27,310	0.00%
2018/11/06	5	9.93	1	9.94	9.93	4	27,451	0.01%
2018/11/05	20	9.85	1	9.95	9.95	19	27,692	0.07%
2018/11/02	0	9.99	2	9.91	9.96	-2	27,713	-0.01%
2018/11/01	0	9.93	0	0.00	9.90	0	27,817	0.00%
2018/10/31	0	0.00	5	9.86	9.93	-5	27,948	-0.02%
2018/10/30	0	0.00	14	9.72	9.76	-14	27,967	-0.05%
2018/10/29	5	9.55	0	0.00	9.60	5	28,118	0.02%
2018/10/26	10	9.56	21	9.51	9.55	-11	28,463	-0.04%
2018/10/25	66	9.52	10	9.54	9.51	56	28,360	0.20%
2018/10/24	144	9.76	80	9.76	9.76	64	27,969	0.23%	大買/
2018/10/23	57	9.95	0	0.00	9.94	57	27,462	0.21%
2018/10/22	52	9.95	0	0.00	10.05	52	27,152	0.19%
2018/10/19	60	10.01	2	10.00	10.00	58	27,173	0.21%
2018/10/18	45	10.05	4	10.10	10.10	41	27,036	0.15%
2018/10/17	2	10.30	0	0.00	10.20	2	26,848	0.01%
2018/10/16	7	10.21	0	0.00	10.20	7	26,642	0.03%
2018/10/15	11	10.20	0	0.00	10.25	11	26,525	0.04%
2018/10/12	7	10.21	3	10.27	10.35	4	26,253	0.02%
2018/10/11	16	10.21	26	10.26	10.20	-10	25,918	-0.04%
2018/10/09	27	10.90	0	0.00	10.85	27	24,426	0.11%
2018/10/08	1	10.95	0	0.00	10.90	1	24,243	0.00%
2018/10/05	40	10.94	22	10.95	10.95	18	24,502	0.07%
2018/10/04	22	11.05	0	0.00	11.00	22	25,037	0.09%
2018/10/03	13	11.14	37.8	11.10	11.15	-24.8	25,398	-0.10%
2018/10/02	0	0.00	4	11.20	11.20	-4	26,319	-0.02%
2018/10/01	3	11.40	9	11.45	11.40	-6	26,335	-0.02%
2018/09/28	10	11.40	19	11.43	11.40	-9	26,474	-0.03%
2018/09/27	3	11.40	74	11.40	11.45	-71	26,475	-0.27%
2018/09/26	1	11.20	3	11.25	11.25	-2	25,767	-0.01%
2018/09/21	10	11.00	19	11.03	11.10	-9	26,434	-0.03%
2018/09/20	12	10.95	0	0.00	10.95	12	26,257	0.05%
2018/09/19	0	0.00	0.3	10.95	11.00	-0.3	26,480	0.00%
2018/09/18	1	10.85	2	10.85	10.85	-1	26,422	0.00%
2018/09/13	20	10.80	1	10.80	10.85	19	26,355	0.07%
2018/09/11	0	0.00	1	10.75	10.80	-1	26,318	0.00%
2018/09/10	10	10.70	2	10.68	10.75	8	26,532	0.03%
2018/09/07	1	10.85	50	10.85	10.80	-49	27,267	-0.18%
2018/09/06	15	10.72	3	10.75	10.80	12	27,401	0.04%
2018/09/05	105	10.81	0	0.00	10.80	105	27,301	0.38%	大買/鉅額交易
2018/09/04	66	10.96	0	0.00	10.95	66	27,037	0.24%
2018/08/31	92	11.05	5	11.05	11.10	87	27,395	0.32%
2018/08/30	10	11.00	0	0.00	10.95	10	27,363	0.04%
2018/08/29	0	0.00	2	11.05	11.10	-2	27,484	-0.01%
2018/08/28	100	11.00	0	0.00	11.05	100	27,586	0.36%
2018/08/27	11	10.97	0	0.00	10.95	11	27,742	0.04%
2018/08/24	0	0.00	2.9	10.98	11.00	-2.9	27,819	-0.01%
2018/08/22	10	10.95	5	10.93	10.95	5	29,422	0.02%
2018/08/21	1	10.90	0	0.00	11.00	1	29,663	0.00%
2018/08/20	30	10.85	0	0.00	10.85	30	29,777	0.10%
2018/08/17	2	10.95	0	0.00	10.95	2	29,711	0.01%
2018/08/16	103	10.85	8	10.89	10.95	95	29,858	0.32%	大買/
2018/08/15	5	10.90	21	10.90	10.85	-16	29,768	-0.05%
2018/08/14	100	10.90	2.6	10.90	10.90	97.4	29,911	0.33%
2018/08/13	32	10.85	0	0.00	10.85	32	30,059	0.11%
2018/08/10	4	11.00	1,000	11.05	11.00	-996	30,506	-3.26%	大賣/鉅額交易
2018/08/09	3	11.05	2	11.00	11.00	1	30,503	0.00%
2018/08/07	1	10.90	1	10.95	10.95	0	31,079	0.00%
2018/08/06	5	10.97	10	11.00	10.95	-5	31,072	-0.02%
2018/08/03	13.6	11.00	0	0.00	11.05	13.6	30,918	0.04%
2018/08/02	3	11.08	4	11.00	11.00	-1	30,925	0.00%
2018/08/01	2	11.10	0	0.00	11.20	2	30,827	0.01%
2018/07/31	1.1	11.15	6	11.20	11.20	-4.9	30,860	-0.02%
2018/07/30	10	11.10	0	0.00	11.10	10	30,818	0.03%
2018/07/27	10	11.15	10.1	11.20	11.15	-0.1	30,937	0.00%
2018/07/26	10	11.20	10	11.20	11.20	0	31,232	0.00%
2018/07/25	0	0.00	1	11.20	11.20	-1	31,808	0.00%
2018/07/24	20	11.00	5	11.05	11.05	15	31,884	0.05%
2018/07/23	2	11.00	16	11.00	11.00	-14	32,062	-0.04%
2018/07/20	100	10.95	0	0.00	10.95	100	32,382	0.31%
2018/07/18	1	11.00	4	11.00	11.05	-3	33,703	-0.01%
2018/07/17	6	10.95	0	0.00	11.00	6	35,203	0.02%
2018/07/16	1	11.00	0	0.00	10.95	1	36,199	0.00%
2018/07/13	3	10.93	0	0.00	11.00	3	36,553	0.01%
2018/07/12	26	10.94	4	10.95	11.00	22	36,217	0.06%
2018/07/11	0	0.00	20	11.40	11.45	-20	35,542	-0.06%
2018/07/10	33	11.42	65	11.45	11.40	-32	35,109	-0.09%
2018/07/09	6	11.37	55	11.40	11.40	-49	34,338	-0.14%
2018/07/05	0	0.00	205	11.35	11.35	-205	34,131	-0.60%	大賣/鉅額交易
2018/07/04	0	0.00	0.1	11.35	11.40	-0.1	34,416	0.00%
2018/07/03	1	11.25	33	11.30	11.35	-32	34,469	-0.09%
2018/06/29	0	0.00	6	11.20	11.15	-6	33,748	-0.02%
2018/06/28	0	0.00	1	11.20	11.10	-1	33,622	0.00%
2018/06/27	0	0.00	1	11.15	11.15	-1	33,632	0.00%
2018/06/26	0	0.00	100	11.30	11.35	-100	33,854	-0.30%
2018/06/25	0	0.00	3	11.25	11.30	-3	34,042	-0.01%
2018/06/22	3	11.05	0	0.00	11.05	3	33,898	0.01%
2018/06/21	2	11.13	1	11.10	11.10	1	34,150	0.00%
2018/06/20	1	11.15	1	11.10	11.10	0	34,629	0.00%
2018/06/19	19	11.09	0	0.00	11.05	19	34,671	0.05%
2018/06/15	4	11.11	50	11.20	11.20	-46	34,349	-0.13%
2018/06/14	15	11.25	1	11.15	11.15	14	33,571	0.04%
2018/06/12	40	11.40	0	0.00	11.35	40	34,411	0.12%
2018/06/11	0	0.00	50	11.50	11.50	-50	34,449	-0.15%
2018/06/08	0	0.00	62.1	11.49	11.50	-62.1	34,826	-0.18%
2018/06/07	0	0.00	18	11.53	11.55	-18	35,044	-0.05%
2018/06/06	0	0.00	4	11.48	11.45	-4	35,311	-0.01%
2018/06/05	0	0.00	2	11.45	11.45	-2	35,361	-0.01%
2018/06/04	0	0.00	2	11.35	11.40	-2	35,276	-0.01%
2018/06/01	4	11.26	2	11.35	11.35	2	35,316	0.01%
2018/05/31	0	0.00	5	11.28	11.25	-5	35,358	-0.01%
2018/05/30	27	11.13	12	11.15	11.10	15	34,748	0.04%
2018/05/29	45	11.42	1	11.35	11.35	44	34,448	0.13%
2018/05/28	40	11.60	11	11.59	11.50	29	34,649	0.08%
2018/05/25	0	0.00	12	11.55	11.55	-12	34,981	-0.03%
2018/05/24	0	0.00	13	11.50	11.50	-13	35,263	-0.04%
2018/05/23	16	11.43	11	11.45	11.40	5	36,062	0.01%
2018/05/22	16	11.55	11	11.69	11.50	5	36,335	0.01%
2018/05/21	20	11.66	22.1	11.63	11.65	-2.1	36,840	-0.01%
2018/05/18	10	11.55	34	11.55	11.55	-24	37,681	-0.06%
2018/05/17	3	11.40	64	11.46	11.35	-61	37,469	-0.16%
2018/05/16	0	0.00	72.2	11.36	11.40	-72.2	37,483	-0.19%
2018/05/15	0	0.00	110	11.25	11.20	-110	37,668	-0.29%	大賣/鉅額交易
2018/05/14	0	0.00	35	11.24	11.20	-35	39,051	-0.09%
2018/05/11	0	0.00	15	11.15	11.20	-15	39,321	-0.04%
2018/05/10	2	11.13	1	11.10	11.10	1	39,292	0.00%
2018/05/09	7	11.08	39	11.15	11.15	-32	39,327	-0.08%
2018/05/08	1	11.00	11	11.03	11.05	-10	39,516	-0.03%
2018/05/04	10	11.00	0	0.00	10.90	10	39,535	0.03%
2018/05/03	51	11.04	2	11.00	11.00	49	39,683	0.12%
2018/04/30	3	11.15	66	11.18	11.25	-63	39,665	-0.16%
2018/04/27	0	0.00	10	11.05	11.00	-10	40,057	-0.02%
2018/04/26	26	10.96	29	10.98	10.95	-3	40,177	-0.01%
2018/04/25	15	10.88	0	0.00	10.95	15	40,096	0.04%
2018/04/24	13	11.09	75	11.06	11.05	-62	40,102	-0.15%
2018/04/23	71	10.98	76	10.99	11.05	-5	39,666	-0.01%
2018/04/20	8.5	10.67	42	10.60	10.75	-33.5	38,503	-0.09%
2018/04/19	101	10.55	11	10.55	10.60	90	37,944	0.24%	大買/
2018/04/17	2	10.45	2	10.40	10.35	0	38,857	0.00%
2018/04/16	15	10.50	7	10.53	10.45	8	40,208	0.02%
2018/04/13	4.1	10.55	2	10.55	10.60	2.1	40,724	0.01%
2018/04/12	0	0.00	2	10.55	10.55	-2	41,261	0.00%
2018/04/11	0	0.00	0.1	10.50	10.50	-0.1	41,599	0.00%
2018/04/10	9	10.52	8	10.55	10.55	1	41,464	0.00%
2018/04/09	0	0.00	294	10.40	10.40	-294	41,076	-0.72%	大賣/鉅額交易
2018/04/02	5	10.35	7	10.31	10.35	-2	40,644	0.00%
2018/03/31	11	10.35	25	10.35	10.30	-14	40,775	-0.03%
2018/03/30	11	10.40	29	10.40	10.40	-18	40,939	-0.04%
2018/03/29	10	10.30	0	0.00	10.30	10	40,860	0.02%
2018/03/28	2	10.40	0	0.00	10.35	2	40,760	0.00%
2018/03/27	0	0.00	1	10.40	10.45	-1	40,705	0.00%
2018/03/26	49	10.25	3	10.25	10.30	46	40,869	0.11%
2018/03/23	64	10.29	13	10.30	10.35	51	41,661	0.12%
2018/03/22	13	10.49	4.1	10.50	10.45	8.9	41,967	0.02%
2018/03/21	2.2	10.50	0	0.00	10.45	2.2	42,075	0.01%
2018/03/20	1,001	10.55	261	10.52	10.50	740	42,484	1.74%	大買/大賣/鉅額交易
2018/03/19	6	10.57	7	10.59	10.55	-1	42,833	0.00%
2018/03/16	7	10.56	10	10.53	10.65	-3	42,997	-0.01%
2018/03/15	7	10.46	6.1	10.50	10.55	0.9	42,694	0.00%
2018/03/14	37	10.50	0	0.00	10.50	37	42,621	0.09%
2018/03/13	32	10.55	2	10.60	10.65	30	42,281	0.07%
2018/03/12	14	10.54	33	10.52	10.60	-19	42,230	-0.04%
2018/03/09	2	10.45	1	10.45	10.45	1	42,381	0.00%
2018/03/08	1	10.45	0.1	10.40	10.40	0.9	42,817	0.00%
2018/03/07	43	10.35	1	10.35	10.40	42	43,672	0.10%
2018/03/06	179	10.40	0	0.00	10.40	179	44,019	0.41%	大買/鉅額交易
2018/03/05	1	10.45	1	10.40	10.30	0	44,215	0.00%
2018/03/02	19	10.40	3	10.40	10.40	16	43,848	0.04%
2018/03/01	32	10.45	0	0.00	10.50	32	43,345	0.07%
2018/02/27	15	10.55	80	10.55	10.50	-65	42,976	-0.15%
2018/02/26	0	0.00	7	10.60	10.55	-7	42,557	-0.02%
2018/02/23	8	10.73	182	10.58	10.65	-174	42,270	-0.41%	大賣/鉅額交易
2018/02/22	0	0.00	6	10.40	10.50	-6	42,017	-0.01%
2018/02/21	20	10.42	20	10.43	10.50	0	42,642	0.00%
2018/02/12	51	10.38	7	10.36	10.35	44	41,988	0.10%
2018/02/09	81	9.92	6	9.96	10.00	75	40,886	0.18%
2018/02/08	112	10.14	11	10.10	10.10	101	40,428	0.25%	大買/鉅額交易
2018/02/07	10	10.14	2	10.10	10.10	8	40,462	0.02%
2018/02/06	17	10.01	97	10.15	9.89	-80	39,683	-0.20%
2018/02/05	2	10.45	0	0.00	10.50	2	38,247	0.01%
2018/02/02	5	10.65	13	10.66	10.65	-8	37,800	-0.02%
2018/02/01	12	10.74	4	10.70	10.65	8	37,795	0.02%
2018/01/31	2	10.58	2	10.65	10.70	0	37,516	0.00%
2018/01/30	0.8	10.70	1	10.70	10.70	-0.2	37,117	0.00%
2018/01/29	54	10.75	2	10.73	10.75	52	36,855	0.14%
2018/01/26	8	10.75	18	10.78	10.75	-10	36,548	-0.03%
2018/01/25	0	0.00	16	10.78	10.80	-16	36,219	-0.04%
2018/01/24	3	10.55	12.3	10.64	10.75	-9.3	35,920	-0.03%
2018/01/23	7	10.62	125	10.61	10.70	-118	35,434	-0.33%	大賣/鉅額交易
2018/01/22	3	10.80	3	10.83	10.85	0	34,580	0.00%
2018/01/19	20	10.81	16	10.87	10.90	4	34,377	0.01%
2018/01/18	13.6	10.86	42	10.91	10.90	-28.4	33,891	-0.08%
2018/01/17	3	10.70	20	10.77	10.80	-17	33,208	-0.05%
2018/01/16	2	10.60	32	10.70	10.75	-30	32,638	-0.09%
2018/01/15	26.4	10.62	39	10.66	10.70	-12.6	32,107	-0.04%
2018/01/12	15.3	10.52	10	10.55	10.50	5.3	31,607	0.02%
2018/01/11	17	10.58	6	10.51	10.45	11	31,135	0.04%
2018/01/10	36	10.65	181.3	10.59	10.65	-145.3	30,470	-0.48%	大賣/鉅額交易
2018/01/09	12	10.37	42	10.41	10.40	-30	29,098	-0.10%
2018/01/08	15	10.33	27	10.34	10.35	-12	28,502	-0.04%
2018/01/05	12	10.18	25	10.18	10.20	-13	27,803	-0.05%
2018/01/04	2	10.13	254	10.11	10.10	-252	27,439	-0.92%	大賣/鉅額交易
2018/01/03	50	10.10	35	10.10	10.10	15	27,268	0.06%
2018/01/02	7	10.10	1	10.15	10.10	6	26,974	0.02%