開發金 (2883)-元大-永康券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
29,348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－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/04/18	26.2	13.41	29	13.54	13.50	-2.8	48,701	-0.01%
2024/04/17	44	13.33	4	13.26	13.35	40	48,466	0.08%
2024/04/16	63.5	13.30	26.4	13.42	13.25	37.1	48,160	0.08%
2024/04/15	53	13.67	2	13.68	13.65	51	47,069	0.11%
2024/04/12	17.2	13.84	5	13.81	13.80	12.2	46,688	0.03%
2024/04/11	8	13.89	23	13.91	14.00	-15	46,140	-0.03%
2024/04/10	7	14.02	6	14.00	14.00	1	45,802	0.00%
2024/04/09	25.3	14.14	14	14.12	14.15	11.3	45,547	0.02%
2024/04/08	14	13.87	8.6	13.85	14.00	5.4	44,994	0.01%
2024/04/03	30	13.85	1.4	13.85	13.80	28.6	44,741	0.06%
2024/04/02	19.2	13.91	3	13.95	13.90	16.2	44,676	0.04%
2024/04/01	20	13.99	7	14.01	14.00	13	44,652	0.03%
2024/03/29	8	13.87	16	14.00	13.95	-8	44,334	-0.02%
2024/03/28	82.5	13.94	39.5	13.92	13.85	43	43,528	0.10%
2024/03/27	83	14.52	38.4	14.55	14.55	44.6	40,560	0.11%
2024/03/26	57	14.33	43.5	14.41	14.30	13.5	39,547	0.03%
2024/03/25	6	14.12	10.7	14.22	14.25	-4.7	38,863	-0.01%
2024/03/22	21	14.06	50.3	14.03	14.05	-29.3	38,576	-0.08%
2024/03/21	13	14.13	94	14.07	14.15	-81	38,212	-0.21%
2024/03/20	38.8	13.88	44	13.91	13.85	-5.2	38,248	-0.01%
2024/03/19	7.3	14.09	30.7	14.09	14.10	-23.4	38,260	-0.06%
2024/03/18	7	14.21	42.3	14.10	14.20	-35.3	38,002	-0.09%
2024/03/15	33.3	14.04	90.3	14.06	14.15	-57	37,396	-0.15%
2024/03/14	143.6	14.35	75.4	14.25	14.25	68.2	35,673	0.19%	大買/
2024/03/13	84	13.81	11	13.82	13.80	73	32,970	0.22%
2024/03/12	28.3	13.51	128	13.53	13.60	-99.7	31,600	-0.32%	大賣/
2024/03/11	139	13.35	139	13.33	13.45	0	30,649	0.00%	大買/大賣/
2024/03/08	14.8	12.93	27	12.91	12.95	-12.3	29,327	-0.04%
2024/03/07	18	12.77	71.2	12.73	12.90	-53.2	29,839	-0.18%
2024/03/06	20	12.60	51	12.60	12.60	-31	29,918	-0.10%
2024/03/05	7.3	12.48	18	12.49	12.45	-10.7	33,830	-0.03%
2024/03/04	6	12.45	11	12.45	12.45	-5	36,807	-0.01%
2024/03/01	16.9	12.51	2.2	12.60	12.50	14.7	39,658	0.04%
2024/02/29	21	12.43	12.2	12.47	12.55	8.8	43,080	0.02%
2024/02/27	6.5	12.38	25	12.35	12.40	-18.5	44,704	-0.04%
2024/02/26	10.1	12.40	5.5	12.35	12.35	4.6	46,070	0.01%
2024/02/23	13	12.40	5.2	12.40	12.40	7.9	47,671	0.02%
2024/02/22	17	12.41	118.4	12.40	12.40	-101.4	49,046	-0.21%	大賣/鉅額交易
2024/02/21	25.2	12.39	0	0.00	12.35	25.2	49,202	0.05%
2024/02/20	10	12.40	13.5	12.40	12.45	-3.5	49,793	-0.01%
2024/02/19	1.1	12.45	17	12.45	12.45	-15.9	50,244	-0.03%
2024/02/16	25	12.39	7.3	12.33	12.35	17.7	50,793	0.03%
2024/02/15	3	12.20	0.5	12.20	12.15	2.5	50,685	0.00%
2024/02/05	1	12.10	0.3	12.10	12.10	0.7	50,576	0.00%
2024/02/01	1	12.10	1	12.25	12.25	0	50,772	0.00%
2024/01/31	1	12.05	0.1	12.10	12.05	0.9	50,839	0.00%
2024/01/30	11	12.10	10	12.15	12.10	1	50,965	0.00%
2024/01/29	3	12.25	0.5	12.25	12.25	2.5	51,202	0.00%
2024/01/26	0	0.00	8	12.22	12.15	-8	51,775	-0.02%
2024/01/25	10	12.05	10	12.10	12.10	0	52,066	0.00%
2024/01/24	1	12.10	5.4	12.10	12.10	-4.4	52,283	-0.01%
2024/01/23	0	0.00	11.6	11.97	12.05	-11.6	52,520	-0.02%
2024/01/22	16	11.94	1	11.90	11.90	15	53,007	0.03%
2024/01/19	1	11.90	0.4	11.95	11.90	0.6	53,163	0.00%
2024/01/18	21	11.88	5.3	11.81	11.80	15.8	53,672	0.03%
2024/01/17	17.9	11.78	6	11.84	11.75	11.9	53,613	0.02%
2024/01/16	35.6	11.97	30	11.98	11.90	5.6	53,479	0.01%
2024/01/15	9	12.20	0	0.00	12.15	9	53,015	0.02%
2024/01/12	1.1	12.25	0	0.00	12.25	1.1	53,421	0.00%
2024/01/11	1.5	12.27	0	0.00	12.25	1.5	53,564	0.00%
2024/01/10	7.2	12.25	15	12.30	12.25	-7.8	53,837	-0.01%
2024/01/09	20.6	12.30	8.7	12.35	12.30	11.9	54,039	0.02%
2024/01/08	1	12.45	47	12.45	12.45	-46	54,143	-0.08%
2024/01/05	5	12.35	2.2	12.31	12.35	2.8	54,146	0.01%
2024/01/04	4.4	12.26	0	12.35	12.30	4.4	54,691	0.01%
2024/01/03	2.3	12.30	0	0.00	12.30	2.3	55,093	0.00%
2024/01/02	0.3	12.45	0	0.00	12.45	0.3	54,856	0.00%
2023/12/29	7	12.51	0	0.00	12.55	7	54,797	0.01%
2023/12/28	2	12.50	105	12.50	12.55	-103	55,028	-0.19%	大賣/鉅額交易
2023/12/27	6	12.47	7	12.50	12.50	-1	54,781	0.00%
2023/12/26	0	0.00	4	12.38	12.40	-4	54,623	-0.01%
2023/12/22	4	12.28	7	12.29	12.25	-3	54,856	-0.01%
2023/12/21	1	12.30	0	0.00	12.30	1	54,925	0.00%
2023/12/20	2.6	12.36	0	0.00	12.35	2.6	54,910	0.00%
2023/12/19	3.6	12.39	0.1	12.35	12.35	3.5	55,067	0.01%
2023/12/18	0	0.00	9	12.46	12.45	-9	55,132	-0.02%
2023/12/15	3	12.53	5.2	12.52	12.55	-2.2	55,269	0.00%
2023/12/14	6.5	12.50	30	12.50	12.50	-23.5	54,687	-0.04%
2023/12/13	14.2	12.22	3	12.22	12.20	11.2	53,630	0.02%
2023/12/12	13	12.27	0	0.00	12.25	13	53,809	0.02%
2023/12/11	9.1	12.39	2.4	12.32	12.35	6.7	53,659	0.01%
2023/12/08	0.5	12.40	0	0.00	12.45	0.5	53,556	0.00%
2023/12/07	2	12.30	1	12.35	12.35	1	53,498	0.00%
2023/12/06	0	0.00	34	12.31	12.35	-34	53,356	-0.06%
2023/12/05	8.2	12.23	0	0.00	12.30	8.2	53,211	0.02%
2023/12/04	21.5	12.36	1	12.35	12.35	20.5	52,563	0.04%
2023/12/01	15	12.56	82	12.60	12.55	-67	51,212	-0.13%
2023/11/30	13	12.53	33	12.66	12.70	-20	49,413	-0.04%
2023/11/29	18.2	12.49	10	12.60	12.60	8.2	45,066	0.02%
2023/11/28	3	12.32	52	12.50	12.55	-49	42,005	-0.12%
2023/11/27	37.5	12.27	21.2	12.43	12.45	16.3	39,420	0.04%
2023/11/24	13	12.12	3	12.28	12.55	10	35,732	0.03%
2023/11/22	4.3	12.10	1	12.30	12.30	3.3	31,935	0.01%
2023/11/21	11	12.10	51.4	12.10	12.20	-40.4	30,415	-0.13%
2023/11/20	1	11.90	2	11.95	11.90	-1	29,194	0.00%
2023/11/17	3.4	12.04	41.3	12.07	11.95	-37.9	29,073	-0.13%
2023/11/16	2	11.90	14.3	11.83	11.95	-12.2	28,614	-0.04%
2023/11/15	11	11.72	31.2	11.74	11.80	-20.1	28,189	-0.07%
2023/11/14	6	11.54	9	11.60	11.50	-3	27,640	-0.01%
2023/11/13	0	0.00	10.5	11.55	11.55	-10.5	27,617	-0.04%
2023/11/10	2	11.45	1	11.50	11.45	1	27,833	0.00%
2023/11/09	1	11.40	17.5	11.42	11.45	-16.5	28,172	-0.06%
2023/11/08	8.1	11.41	11	11.48	11.45	-2.9	28,632	-0.01%
2023/11/07	11.2	11.52	0.1	11.60	11.50	11.1	28,680	0.04%
2023/11/06	19.9	11.57	25	11.65	11.65	-5.1	28,960	-0.02%
2023/11/03	7	11.37	14	11.45	11.55	-7	28,753	-0.02%
2023/11/02	38.5	11.24	26	11.30	11.20	12.5	28,448	0.04%
2023/11/01	32.3	11.25	3.7	11.24	11.20	28.6	27,918	0.10%
2023/10/31	24.1	11.23	7.9	11.26	11.30	16.2	27,990	0.06%
2023/10/30	17.8	11.23	61	11.20	11.20	-43.3	28,435	-0.15%
2023/10/27	3.4	11.31	0	0.00	11.30	3.4	28,305	0.01%
2023/10/26	15.1	11.36	3.8	11.38	11.30	11.4	28,839	0.04%
2023/10/25	8	11.54	58	11.55	11.50	-50	28,538	-0.18%
2023/10/24	5.6	11.49	1	11.55	11.55	4.6	29,404	0.02%
2023/10/23	13.1	11.61	23	11.60	11.55	-9.9	29,930	-0.03%
2023/10/20	10.4	11.66	4	11.64	11.70	6.4	29,769	0.02%
2023/10/19	2.1	11.85	12	11.80	11.85	-9.9	29,817	-0.03%
2023/10/18	4	11.88	0	0.00	11.95	4	30,196	0.01%
2023/10/17	1	11.95	0.1	12.05	11.95	1	30,459	0.00%
2023/10/16	6.1	11.98	60.1	11.96	12.05	-54	30,957	-0.17%
2023/10/13	12	11.95	0	0.00	12.05	12	31,600	0.04%
2023/10/12	2	11.95	23	11.96	12.05	-21	32,038	-0.07%
2023/10/11	1.9	11.75	7.4	11.83	11.95	-5.5	31,848	-0.02%
2023/10/06	3	11.63	4	11.60	11.60	-1	31,756	0.00%
2023/10/05	5.5	11.61	2.5	11.61	11.55	3	31,921	0.01%
2023/10/04	22.2	11.59	6	11.60	11.55	16.2	31,971	0.05%
2023/10/03	3.5	11.72	3	11.75	11.70	0.5	32,604	0.00%
2023/10/02	12	11.77	4	11.80	11.75	8	32,989	0.02%
2023/09/28	5	11.75	1	11.80	11.80	4	33,805	0.01%
2023/09/27	9.7	11.71	0	0.00	11.75	9.7	34,084	0.03%
2023/09/26	0.1	11.80	0	0.00	11.80	0.1	34,680	0.00%
2023/09/25	1	11.80	0	0.00	11.85	1	34,740	0.00%
2023/09/22	33	11.74	0	0.00	11.70	33	35,247	0.09%
2023/09/21	10.3	11.80	9	11.82	11.75	1.3	35,117	0.00%
2023/09/20	5	11.94	0	0.00	11.85	5	34,924	0.01%
2023/09/19	3.1	12.05	0	0.00	11.95	3.1	34,882	0.01%
2023/09/18	1	12.00	0	0.00	12.00	1	35,007	0.00%
2023/09/15	0	12.05	1.4	12.04	12.05	-1.4	35,255	0.00%
2023/09/14	0.1	12.05	7	12.01	12.05	-6.9	35,171	-0.02%
2023/09/13	0.1	11.95	2.2	11.95	11.95	-2.1	35,381	-0.01%
2023/09/12	2.1	11.95	0	0.00	11.95	2.1	35,878	0.01%
2023/09/11	9	12.00	5	12.00	11.95	4	36,058	0.01%
2023/09/08	0.5	11.95	2	11.95	11.95	-1.5	36,122	0.00%
2023/09/07	1.1	11.85	0	0.00	11.90	1.1	36,508	0.00%
2023/09/06	7.2	11.89	1	11.90	11.85	6.2	36,588	0.02%
2023/09/05	0.1	12.00	0	0.00	12.00	0.1	36,515	0.00%
2023/09/04	1	12.05	14	12.00	12.05	-13	36,677	-0.04%
2023/09/01	2.3	11.97	5	11.95	11.95	-2.7	36,792	-0.01%
2023/08/31	3.2	11.92	0	0.00	11.85	3.2	36,860	0.01%
2023/08/30	1.3	12.00	2	12.00	12.00	-0.7	36,989	0.00%
2023/08/29	5.5	11.90	6	11.95	11.95	-0.5	37,346	0.00%
2023/08/28	9.6	11.90	0	0.00	11.90	9.6	37,572	0.03%
2023/08/25	8.2	11.76	0	0.00	11.70	8.2	38,998	0.02%
2023/08/24	11.1	11.78	0	0.00	11.75	11.1	39,531	0.03%
2023/08/23	46.7	11.81	0	0.00	11.80	46.7	39,899	0.12%
2023/08/22	3.3	11.83	120	11.80	11.80	-116.7	40,490	-0.29%	大賣/鉅額交易
2023/08/21	4.2	11.91	5	11.92	11.90	-0.8	40,910	0.00%
2023/08/18	2	11.88	0	0.00	11.90	2	41,285	0.00%
2023/08/17	34.9	11.86	13	11.95	11.90	21.9	41,443	0.05%
2023/08/16	30.2	11.93	0	0.00	11.90	30.2	41,624	0.07%
2023/08/15	33.3	12.09	0	0.00	12.05	33.3	41,393	0.08%
2023/08/14	19.6	12.19	0	0.00	12.15	19.6	41,441	0.05%
2023/08/11	10	12.42	0	0.00	12.40	10	41,219	0.02%
2023/08/10	2.5	12.55	3.1	12.52	12.50	-0.6	41,338	0.00%
2023/08/09	1.5	12.47	0	0.00	12.50	1.5	41,164	0.00%
2023/08/08	2.9	12.43	12	12.46	12.40	-9.2	41,385	-0.02%
2023/08/07	0	0.00	78	12.50	12.50	-78	41,235	-0.19%
2023/08/04	5	12.51	3	12.45	12.50	2	41,371	0.00%
2023/08/02	23.2	12.44	2	12.45	12.40	21.2	41,461	0.05%
2023/08/01	9	12.61	40	12.66	12.65	-31	42,203	-0.07%
2023/07/31	11	12.64	0.1	12.73	12.55	10.9	41,906	0.03%
2023/07/28	28.5	12.55	9	12.60	12.60	19.5	41,154	0.05%
2023/07/27	42	12.69	6.1	12.70	12.70	35.9	40,781	0.09%
2023/07/26	1	12.50	6	12.43	12.45	-5	39,740	-0.01%
2023/07/25	9.1	12.30	2	12.25	12.25	7.1	38,914	0.02%
2023/07/24	9	12.28	3	12.30	12.25	6	39,313	0.02%
2023/07/21	15.1	12.39	0	0.00	12.30	15.1	39,211	0.04%
2023/07/20	2	12.45	2	12.40	12.40	0	39,236	0.00%
2023/07/19	7.3	12.37	0	0.00	12.30	7.3	39,208	0.02%
2023/07/18	9	12.39	30	12.45	12.35	-21	38,986	-0.05%
2023/07/17	44	12.51	1.6	12.47	12.50	42.4	38,150	0.11%
2023/07/14	2.1	12.30	13	12.33	12.30	-11	37,476	-0.03%
2023/07/13	14	12.23	2.1	12.20	12.15	11.9	37,297	0.03%
2023/07/12	22	12.25	16	12.24	12.30	6	37,007	0.02%
2023/07/11	111.5	12.28	2	12.30	12.30	109.5	37,145	0.29%	大買/鉅額交易
2023/07/10	76.2	12.36	36	12.35	12.20	40.2	37,253	0.11%
2023/07/07	33.4	11.89	55.7	11.81	11.90	-22.3	36,579	-0.06%
2023/07/06	46.5	12.01	13	12.03	11.95	33.5	36,258	0.09%
2023/07/05	49.2	12.18	12	12.19	12.15	37.2	35,477	0.10%
2023/07/04	41.3	12.26	24	12.25	12.20	17.3	35,383	0.05%
2023/07/03	40.1	12.45	0	0.00	12.40	40.1	34,738	0.12%
2023/06/30	13.5	12.45	1	12.45	12.40	12.5	34,721	0.04%
2023/06/29	23.8	12.59	7	12.62	12.55	16.8	34,295	0.05%
2023/06/28	56	12.55	4	12.53	12.55	52	34,327	0.15%
2023/06/27	22.3	12.55	8.6	12.55	12.50	13.7	34,223	0.04%
2023/06/26	15.3	12.62	64	12.70	12.60	-48.8	34,067	-0.14%
2023/06/21	3.1	12.65	2	12.70	12.70	1.1	34,087	0.00%
2023/06/20	10.1	12.69	20	12.70	12.70	-9.9	34,095	-0.03%
2023/06/19	5.7	12.71	74.9	12.70	12.70	-69.2	33,951	-0.20%
2023/06/16	5.9	12.79	6	12.85	12.75	-0.1	33,773	0.00%
2023/06/15	0.4	12.87	20	12.86	12.80	-19.6	33,371	-0.06%
2023/06/14	1	12.90	22	12.92	12.90	-21	33,717	-0.06%
2023/06/13	14.2	12.87	7	12.89	12.85	7.2	34,207	0.02%
2023/06/12	5	12.90	0	0.00	12.90	5	34,173	0.01%
2023/06/09	3.8	12.96	0	0.00	13.00	3.8	34,750	0.01%
2023/06/08	7	13.01	41	13.08	13.00	-34	35,215	-0.10%
2023/06/07	32.1	13.10	24	13.09	13.10	8.1	35,617	0.02%
2023/06/06	1	13.10	1	13.10	13.10	0	35,539	0.00%
2023/06/05	7	13.05	17	13.05	13.00	-10	35,469	-0.03%
2023/06/02	0.2	12.85	5.1	12.95	12.90	-4.9	35,074	-0.01%
2023/06/01	5	12.80	1	12.75	12.80	4	34,776	0.01%
2023/05/31	25	12.79	0	0.00	12.70	25	34,643	0.07%
2023/05/30	19	12.81	18	12.88	12.80	1	33,423	0.00%
2023/05/29	10	12.88	0	12.95	12.80	10	33,060	0.03%
2023/05/26	21	12.91	5.1	12.90	12.85	16	32,925	0.05%
2023/05/25	25	13.10	8	13.21	13.00	17	32,351	0.05%
2023/05/24	11	13.31	5	13.37	13.30	6	31,920	0.02%
2023/05/23	8.1	13.29	13	13.30	13.30	-5	31,516	-0.02%
2023/05/22	1.1	13.25	37	13.24	13.30	-35.9	31,368	-0.11%
2023/05/19	4.6	13.18	2	13.18	13.20	2.6	31,058	0.01%
2023/05/18	2	13.20	26.8	13.19	13.20	-24.8	30,976	-0.08%
2023/05/17	5	13.07	14	13.04	13.05	-9	30,495	-0.03%
2023/05/16	1.2	12.94	18.5	12.91	13.00	-17.3	30,147	-0.06%
2023/05/15	0	0.00	11	12.68	12.80	-11	29,985	-0.04%
2023/05/12	23	12.67	13	12.65	12.65	10	29,769	0.03%
2023/05/11	0.1	12.80	0	0.00	12.80	0.1	29,418	0.00%
2023/05/10	2	12.88	9	12.86	12.95	-7	29,302	-0.02%
2023/05/09	15.1	12.81	11	12.75	12.85	4.1	29,283	0.01%
2023/05/08	56.5	12.75	22.1	12.77	12.80	34.4	29,107	0.12%
2023/05/05	5	13.30	20	13.26	13.30	-15	27,761	-0.05%
2023/05/04	1	13.20	3	13.25	13.25	-2	28,006	-0.01%
2023/05/02	7	13.06	24	13.10	13.20	-17	28,770	-0.06%
2023/04/28	16	13.03	23	12.95	13.10	-7	29,486	-0.02%
2023/04/27	1.3	12.96	3	13.00	12.95	-1.7	29,614	-0.01%
2023/04/26	1	12.90	4	12.90	13.05	-3	29,273	-0.01%
2023/04/25	31.3	13.00	8	12.95	12.95	23.3	28,761	0.08%
2023/04/24	7.1	13.16	10	13.25	13.20	-2.9	28,179	-0.01%
2023/04/21	8	13.20	4	13.18	13.15	4	27,748	0.01%
2023/04/20	1.5	13.03	1	13.05	13.05	0.5	27,377	0.00%
2023/04/19	7.6	13.06	3	13.05	13.05	4.6	27,805	0.02%
2023/04/18	12.5	13.19	63.2	13.16	13.15	-50.7	27,717	-0.18%
2023/04/17	18.3	13.21	6	13.23	13.25	12.3	27,621	0.04%
2023/04/14	13.6	13.27	8	13.24	13.30	5.6	27,440	0.02%
2023/04/13	8	13.10	8	13.14	13.20	0	27,109	0.00%
2023/04/12	21.9	13.15	17.2	13.19	13.20	4.7	26,764	0.02%
2023/04/11	3	12.98	6	12.97	13.00	-3	26,444	-0.01%
2023/04/10	7.1	12.90	1	12.85	12.90	6.1	26,335	0.02%
2023/04/07	1	12.65	21	12.79	12.80	-20	26,163	-0.08%
2023/04/06	11	12.55	122	12.60	12.55	-111	25,809	-0.43%	大賣/鉅額交易
2023/03/31	1	12.60	1	12.60	12.55	0	25,613	0.00%
2023/03/30	10.1	12.50	1	12.55	12.50	9.1	25,411	0.04%
2023/03/29	1	12.60	4	12.61	12.60	-3	25,347	-0.01%
2023/03/28	11.1	12.48	1	12.45	12.45	10.1	25,376	0.04%
2023/03/27	12.4	12.37	9	12.53	12.45	3.4	25,339	0.01%
2023/03/24	18.5	12.36	20	12.43	12.40	-1.5	25,833	-0.01%
2023/03/23	7.5	12.49	6	12.52	12.55	1.5	25,593	0.01%
2023/03/22	4.4	12.38	5	12.46	12.40	-0.6	25,544	0.00%
2023/03/21	7.1	12.28	5	12.29	12.25	2.1	25,792	0.01%
2023/03/20	5.6	12.10	6	12.12	12.10	-0.4	25,972	0.00%
2023/03/17	70	12.21	0	0.00	12.20	70	25,913	0.27%
2023/03/16	40.9	12.14	5	12.17	12.10	35.9	25,616	0.14%
2023/03/15	61.1	12.59	4	12.65	12.50	57.1	25,367	0.22%
2023/03/14	16	12.57	16	12.56	12.55	0	25,273	0.00%
2023/03/13	7.2	12.77	21.5	12.80	12.80	-14.3	24,754	-0.06%
2023/03/10	22.1	12.97	0	0.00	12.90	22.1	24,453	0.09%
2023/03/09	21.5	13.11	0	0.00	13.10	21.5	24,424	0.09%
2023/03/08	4.1	13.22	6	13.23	13.20	-1.9	25,121	-0.01%
2023/03/07	5.5	13.20	9.9	13.23	13.25	-4.4	25,718	-0.02%
2023/03/06	2	13.18	58	13.16	13.15	-56	26,209	-0.21%
2023/03/03	5	13.11	10	13.10	13.10	-5	26,668	-0.02%
2023/03/02	52	13.10	6	13.11	13.10	46	28,066	0.16%
2023/03/01	8.3	13.08	0	0.00	13.05	8.3	28,476	0.03%
2023/02/24	2	13.13	2	13.18	13.20	0	28,866	0.00%
2023/02/23	5.7	13.12	0	0.00	13.20	5.7	28,602	0.02%
2023/02/22	4.5	13.11	11	13.13	13.10	-6.6	28,595	-0.02%
2023/02/21	7	13.22	0	0.00	13.20	7	28,445	0.02%
2023/02/20	26.5	13.32	13.3	13.33	13.35	13.2	28,738	0.05%
2023/02/17	1	13.20	11	13.18	13.20	-10	28,781	-0.03%
2023/02/16	2	13.08	3	13.10	13.05	-1	29,019	0.00%
2023/02/15	2.1	13.03	15	13.05	13.00	-12.9	29,647	-0.04%
2023/02/14	22	13.10	0	0.00	13.05	22	29,765	0.07%
2023/02/13	23	12.85	16	12.87	13.05	7	29,790	0.02%
2023/02/10	12.5	12.95	11	12.95	12.90	1.5	29,659	0.01%
2023/02/09	12	13.00	6	13.03	13.00	6	29,694	0.02%
2023/02/08	11	13.07	20	13.04	13.00	-9	29,744	-0.03%
2023/02/07	0	0.00	2	13.10	13.05	-2	29,811	-0.01%
2023/02/06	0	0.00	5	13.13	13.05	-5	29,761	-0.02%
2023/02/03	7.5	13.12	2.3	13.10	13.10	5.2	29,763	0.02%
2023/02/02	12.3	13.06	1	13.10	13.15	11.3	29,855	0.04%
2023/02/01	9.4	13.17	0	0.00	13.15	9.4	29,676	0.03%
2023/01/31	0	0.00	9	13.21	13.20	-9	29,451	-0.03%
2023/01/30	33	13.19	48	13.15	13.20	-15	29,286	-0.05%
2023/01/17	0	0.00	1	13.05	13.05	-1	28,843	0.00%
2023/01/16	4	13.00	6	12.96	13.00	-2	28,920	-0.01%
2023/01/13	13	12.98	3	12.95	12.95	10	28,982	0.03%
2023/01/12	4	12.95	3	12.90	12.95	1	29,601	0.00%
2023/01/11	12	12.92	1	12.90	12.90	11	29,806	0.04%
2023/01/10	13	12.94	2.3	12.99	13.00	10.7	30,096	0.04%
2023/01/09	1	13.00	21	13.00	13.05	-20	30,697	-0.07%
2023/01/06	31	12.80	0	0.00	12.85	31	30,836	0.10%
2023/01/05	0	0.00	1	12.80	12.75	-1	31,589	0.00%
2023/01/04	2	12.65	2	12.65	12.65	0	31,894	0.00%
2023/01/03	1	12.55	12	12.65	12.65	-11	32,407	-0.03%
2022/12/30	4	12.65	1	12.65	12.60	3	32,374	0.01%
2022/12/29	4.2	12.60	0	0.00	12.60	4.2	32,654	0.01%
2022/12/28	1.1	12.75	1	12.80	12.70	0.1	32,814	0.00%
2022/12/27	2	12.85	7.2	12.85	12.80	-5.2	33,115	-0.02%
2022/12/26	1.1	12.80	3	12.80	12.80	-1.9	33,481	-0.01%
2022/12/23	2.7	12.71	3	12.75	12.70	-0.4	34,208	0.00%
2022/12/22	0	0.00	8	12.71	12.80	-8	34,711	-0.02%
2022/12/21	0	0.00	13	12.62	12.55	-13	35,392	-0.04%
2022/12/20	12.2	12.58	0	0.00	12.50	12.2	35,591	0.03%
2022/12/19	5.7	12.69	9	12.70	12.70	-3.3	35,816	-0.01%
2022/12/16	77.3	12.76	0	0.00	12.70	77.3	35,953	0.22%
2022/12/15	2	12.80	1	12.85	12.85	1	35,798	0.00%
2022/12/14	3.7	12.80	7	12.87	12.85	-3.3	35,970	-0.01%
2022/12/13	2	12.70	0	0.00	12.80	2	35,904	0.01%
2022/12/12	11	12.72	18	12.74	12.95	-7	35,739	-0.02%
2022/12/09	30.8	12.91	1	12.95	12.95	29.8	35,902	0.08%
2022/12/08	35.5	12.94	9	12.95	12.95	26.5	35,926	0.07%
2022/12/07	5	12.95	22	13.02	13.05	-17	35,906	-0.05%
2022/12/06	9.3	13.20	4	13.25	13.15	5.3	35,608	0.01%
2022/12/05	4.5	13.44	11.3	13.50	13.40	-6.8	35,543	-0.02%
2022/12/02	3.5	13.45	3	13.43	13.45	0.5	35,558	0.00%
2022/12/01	23.3	13.42	32	13.43	13.35	-8.8	35,802	-0.02%
2022/11/30	31.1	13.38	3	13.33	13.35	28.1	35,621	0.08%
2022/11/29	0.1	13.25	6	13.27	13.20	-5.9	35,278	-0.02%
2022/11/28	6.4	12.92	10	12.88	12.90	-3.6	34,752	-0.01%
2022/11/25	14.6	13.00	26	13.00	12.90	-11.4	34,401	-0.03%
2022/11/24	26.5	13.04	127	13.05	12.90	-100.5	34,049	-0.30%	大賣/
2022/11/23	6	13.53	26.6	13.60	13.50	-20.7	32,858	-0.06%
2022/11/22	1.3	13.38	131	13.39	13.45	-129.7	32,652	-0.40%	大賣/鉅額交易
2022/11/21	0.3	13.10	23	13.11	13.10	-22.8	32,038	-0.07%
2022/11/18	15.1	12.95	4	12.95	13.00	11.1	31,905	0.03%
2022/11/17	1.1	12.90	9	12.90	12.95	-7.9	32,036	-0.02%
2022/11/16	10.2	13.02	2	13.05	13.00	8.2	32,232	0.03%
2022/11/15	7.3	12.99	8	13.02	13.15	-0.7	31,920	0.00%
2022/11/14	8	13.03	2	12.98	13.00	6	31,678	0.02%
2022/11/11	4.3	12.75	180	12.67	12.90	-175.8	31,336	-0.56%	大賣/鉅額交易
2022/11/10	6.1	12.30	0	0.00	12.30	6.1	30,699	0.02%
2022/11/09	2.1	12.45	4	12.48	12.50	-1.9	30,668	-0.01%
2022/11/08	17	12.40	14	12.45	12.45	3	30,757	0.01%
2022/11/07	2.1	12.33	0	0.00	12.35	2.1	30,958	0.01%
2022/11/04	0.1	12.04	13	12.10	12.20	-13	31,640	-0.04%
2022/11/03	0	12.05	11	12.00	12.00	-11	32,096	-0.03%
2022/11/02	8	11.98	0	0.00	11.95	8	32,186	0.02%
2022/11/01	3	11.80	2.2	11.90	11.95	0.8	32,472	0.00%
2022/10/31	3.5	11.85	4	11.90	11.75	-0.5	33,331	0.00%
2022/10/28	1	11.75	23	11.80	11.70	-22	33,451	-0.07%
2022/10/27	2	11.80	2	11.80	11.75	0	33,651	0.00%
2022/10/26	39	11.65	47	11.69	11.65	-8	33,886	-0.02%
2022/10/25	1	11.30	9	11.32	11.45	-8	33,785	-0.02%
2022/10/24	20.3	11.22	0	0.00	11.15	20.3	33,711	0.06%
2022/10/21	24.1	11.33	5	11.35	11.20	19.1	33,642	0.06%
2022/10/20	17.1	11.11	15	11.13	11.45	2.1	33,576	0.01%
2022/10/19	1.1	11.25	2	11.30	11.20	-0.9	33,184	0.00%
2022/10/18	7.4	11.20	5.6	11.29	11.35	1.8	33,159	0.01%
2022/10/17	64.1	11.32	1	11.35	11.30	63.1	33,315	0.19%
2022/10/14	59.5	11.76	0	0.00	11.65	59.5	33,402	0.18%
2022/10/13	26.5	11.81	4.5	11.96	11.70	22	33,643	0.07%
2022/10/12	12	12.15	1	12.25	12.20	11	33,503	0.03%
2022/10/11	13	12.15	5	12.17	12.15	8	33,678	0.02%
2022/10/07	7	12.39	12.2	12.35	12.35	-5.2	33,475	-0.02%
2022/10/06	0	0.00	2	12.30	12.40	-2	33,769	-0.01%
2022/10/05	13.1	12.30	13	12.23	12.30	0.1	34,247	0.00%
2022/10/04	11	11.96	6	11.95	11.90	5	34,793	0.01%
2022/10/03	5.3	11.79	29	11.80	11.80	-23.7	34,722	-0.07%
2022/09/30	19	12.01	0	0.00	12.00	19	34,939	0.05%
2022/09/29	46	12.22	1	12.20	12.25	45	35,131	0.13%
2022/09/28	32.1	12.20	255	12.11	12.15	-222.9	36,677	-0.61%	大賣/鉅額交易
2022/09/27	11.7	12.51	0	0.00	12.55	11.7	37,719	0.03%
2022/09/26	10.6	12.63	1	12.65	12.60	9.6	38,487	0.02%
2022/09/23	4.4	12.89	0.8	12.95	12.85	3.6	39,310	0.01%
2022/09/22	11.5	12.78	2	12.90	12.80	9.5	40,238	0.02%
2022/09/21	2.2	12.98	0	0.00	13.00	2.2	40,178	0.01%
2022/09/20	10	13.05	11	13.01	13.10	-1	40,194	0.00%
2022/09/19	107	12.95	1	13.10	12.95	106	40,364	0.26%	大買/鉅額交易
2022/09/16	1.1	13.05	2	13.05	13.10	-0.9	40,380	0.00%
2022/09/15	6	13.17	1	13.20	13.15	5	40,371	0.01%
2022/09/14	3.3	13.14	18	13.12	13.10	-14.7	40,646	-0.04%
2022/09/13	3	13.40	1	13.35	13.40	2	41,148	0.00%
2022/09/12	6.3	13.14	1	13.20	13.35	5.3	42,125	0.01%
2022/09/08	0.1	12.90	6	13.04	13.05	-5.9	42,931	-0.01%
2022/09/07	25.6	12.87	7	12.85	12.85	18.6	43,472	0.04%
2022/09/06	2.3	13.07	6	13.19	13.15	-3.8	43,131	-0.01%
2022/09/05	16.7	13.01	10	13.05	13.10	6.7	43,196	0.02%
2022/09/02	24.5	13.21	5	13.27	13.15	19.5	43,369	0.04%
2022/09/01	3.3	13.27	0	0.00	13.30	3.3	43,288	0.01%
2022/08/31	2	13.35	3	13.37	13.40	-1	43,083	0.00%
2022/08/30	7.5	13.34	1	13.25	13.35	6.5	42,942	0.02%
2022/08/29	9.3	13.39	271.1	13.40	13.35	-261.8	42,862	-0.61%	大賣/鉅額交易
2022/08/26	0.3	13.80	0	0.00	13.75	0.3	42,686	0.00%
2022/08/25	57.3	13.60	67	13.60	13.65	-9.7	42,924	-0.02%
2022/08/24	26.7	13.52	0.9	13.60	13.55	25.8	43,184	0.06%
2022/08/23	19.6	13.59	7	13.60	13.55	12.6	44,962	0.03%
2022/08/22	0	0.00	5	13.75	13.80	-5	45,880	-0.01%
2022/08/19	3.7	13.86	2	13.90	13.90	1.7	46,495	0.00%
2022/08/18	0	0.00	1	13.90	13.85	-1	47,213	0.00%
2022/08/17	15.1	13.97	2	14.00	14.00	13.1	48,740	0.03%
2022/08/16	2.1	13.85	2	13.88	13.90	0.1	49,597	0.00%
2022/08/15	16.2	13.90	16	13.92	13.90	0.2	50,188	0.00%
2022/08/12	54	13.85	3	13.87	13.90	51	50,247	0.10%
2022/08/11	164.4	13.91	18	13.93	13.90	146.4	50,440	0.29%	大買/鉅額交易
2022/08/10	124	13.56	94.5	13.60	13.55	29.5	50,223	0.06%	大買/
2022/08/09	38.5	13.45	7	13.44	13.40	31.5	50,048	0.06%
2022/08/08	17.3	13.32	4	13.29	13.35	13.3	50,538	0.03%
2022/08/05	8.2	13.35	16.5	13.20	13.35	-8.4	50,824	-0.02%
2022/08/04	14.1	12.80	0	0.00	12.85	14.1	51,344	0.03%
2022/08/03	12.5	12.74	6	12.75	12.85	6.5	51,628	0.01%
2022/08/02	5.4	12.89	0	0.00	12.90	5.4	52,319	0.01%
2022/08/01	37.5	12.96	1	13.00	13.05	36.5	53,286	0.07%
2022/07/29	9.2	12.93	2	13.00	12.90	7.2	53,744	0.01%
2022/07/28	73.1	12.91	3	12.90	12.95	70.1	53,825	0.13%
2022/07/27	2.1	12.80	0	0.00	12.85	2.1	53,828	0.00%
2022/07/26	104	12.85	1	12.90	12.95	103	54,020	0.19%	大買/鉅額交易
2022/07/25	53.1	12.85	11	12.85	12.85	42.1	54,429	0.08%
2022/07/22	19.1	12.69	5	12.75	12.75	14.1	54,861	0.03%
2022/07/21	54.4	12.50	17	12.58	12.65	37.4	55,525	0.07%
2022/07/20	15.4	12.83	0	0.00	12.75	15.4	55,493	0.03%
2022/07/19	14.1	12.80	0	0.00	12.80	14.1	55,479	0.03%
2022/07/18	3	12.80	6	12.63	12.70	-3	55,457	-0.01%
2022/07/15	73.3	12.55	1	12.65	12.50	72.3	55,469	0.13%
2022/07/14	1.6	12.77	5.1	12.75	12.75	-3.6	55,745	-0.01%
2022/07/13	14.1	12.79	4.3	12.74	12.80	9.8	55,895	0.02%
2022/07/12	28.1	12.36	7	12.46	12.30	21.1	56,245	0.04%
2022/07/11	4.7	12.90	3.5	12.93	12.80	1.2	56,183	0.00%
2022/07/08	48.1	12.94	0	0.00	12.90	48.1	56,933	0.08%
2022/07/07	25.3	12.86	6	12.86	12.90	19.3	56,884	0.03%
2022/07/06	77.4	13.09	26.2	12.98	12.90	51.2	56,712	0.09%
2022/07/05	108.1	14.26	18	14.30	14.25	90.1	56,037	0.16%	大買/
2022/07/04	28.6	14.23	13	14.25	14.20	15.6	55,263	0.03%
2022/07/01	33.7	14.33	33	14.52	14.30	0.7	56,045	0.00%
2022/06/30	18.2	14.81	7	14.77	14.70	11.2	56,326	0.02%
2022/06/29	15.1	15.18	0	0.00	15.20	15.1	55,861	0.03%
2022/06/28	0	0.00	2.6	15.20	15.30	-2.6	57,279	0.00%
2022/06/27	9.1	15.33	2	15.35	15.25	7.1	57,834	0.01%
2022/06/24	2	15.18	9	15.22	15.25	-7	57,680	-0.01%
2022/06/23	7.5	14.98	0	0.00	15.10	7.5	58,066	0.01%
2022/06/22	20.6	15.22	3	15.35	15.10	17.6	58,007	0.03%
2022/06/21	6.7	15.32	4.6	15.20	15.30	2	57,943	0.00%
2022/06/20	25.1	14.81	9.8	14.99	14.70	15.3	57,917	0.03%
2022/06/17	22.8	15.08	6	15.08	15.15	16.8	57,370	0.03%
2022/06/16	26.2	15.40	1.8	15.35	15.25	24.4	57,547	0.04%
2022/06/15	12.2	15.52	2	15.53	15.50	10.2	60,394	0.02%
2022/06/14	12.4	15.54	5.8	15.43	15.55	6.6	61,948	0.01%
2022/06/13	15.3	15.40	2	15.40	15.50	13.3	62,344	0.02%
2022/06/10	9.7	15.87	0	0.00	15.85	9.7	62,582	0.02%
2022/06/09	4.1	16.01	9.7	16.03	16.00	-5.6	62,879	-0.01%
2022/06/08	3	16.00	25	16.05	16.00	-22	63,200	-0.03%
2022/06/07	7.1	15.93	0	0.00	15.90	7.1	64,557	0.01%
2022/06/06	13.5	15.91	6	15.88	16.05	7.5	65,053	0.01%
2022/06/02	14.1	15.83	1	15.80	15.80	13.1	66,395	0.02%
2022/06/01	11	16.02	16.3	16.00	15.95	-5.3	69,532	-0.01%
2022/05/31	10.4	16.05	0	0.00	16.20	10.4	71,755	0.01%
2022/05/30	45	16.11	52	16.05	16.15	-7	70,440	-0.01%
2022/05/27	14	15.50	11	15.50	15.50	3	71,191	0.00%
2022/05/26	36.6	15.23	3.9	15.24	15.15	32.7	71,903	0.05%
2022/05/25	40.7	15.22	14.2	15.12	15.20	26.5	72,657	0.04%
2022/05/24	58.3	15.71	2.8	15.79	15.60	55.5	73,540	0.08%
2022/05/23	16.2	15.74	10	15.80	15.90	6.2	72,906	0.01%
2022/05/20	11.4	15.93	1	15.90	15.90	10.4	73,902	0.01%
2022/05/19	23.2	15.88	164	15.78	15.80	-140.9	74,219	-0.19%	大賣/鉅額交易
2022/05/18	8	16.16	21.7	16.07	16.35	-13.7	74,585	-0.02%
2022/05/17	24.5	15.88	9	15.92	15.85	15.5	74,977	0.02%
2022/05/16	55.7	15.74	43	15.72	15.85	12.7	75,317	0.02%
2022/05/13	18.8	15.94	43	16.02	16.00	-24.2	75,827	-0.03%
2022/05/12	56.6	16.00	12	16.07	15.85	44.6	76,243	0.06%
2022/05/11	48.3	16.51	31	16.49	16.40	17.3	75,317	0.02%
2022/05/10	38.9	16.58	17	16.62	16.70	21.9	75,489	0.03%
2022/05/09	65.1	16.92	11	16.84	16.85	54.1	75,350	0.07%
2022/05/06	28.2	17.32	3.5	17.39	17.45	24.7	75,578	0.03%
2022/05/05	16.6	17.74	31	17.76	17.65	-14.4	77,448	-0.02%
2022/05/04	37.1	17.65	16	17.74	17.70	21.1	77,747	0.03%
2022/05/03	21.5	17.70	16.1	17.67	17.70	5.4	78,503	0.01%
2022/04/29	32.1	17.98	12	17.96	17.95	20.1	79,946	0.03%
2022/04/28	44.4	17.76	16	17.67	17.90	28.4	81,077	0.04%
2022/04/27	46.9	17.80	36	17.82	17.80	10.9	82,023	0.01%
2022/04/26	32.2	18.21	33	18.22	18.20	-0.8	82,580	0.00%
2022/04/25	18.4	18.22	7	18.19	18.15	11.4	83,009	0.01%
2022/04/22	84	18.56	19.5	18.41	18.60	64.5	84,359	0.08%
2022/04/21	12.1	18.46	0	0.00	18.40	12.1	87,723	0.01%
2022/04/20	14	18.53	5	18.52	18.75	9	89,730	0.01%
2022/04/19	14.1	18.57	17	18.60	18.50	-2.9	92,335	0.00%
2022/04/18	34.8	18.62	15.5	18.62	18.50	19.3	96,008	0.02%
2022/04/15	19.5	18.99	7.5	19.00	19.00	12	95,286	0.01%
2022/04/14	42.3	19.28	16	19.28	19.20	26.3	95,330	0.03%
2022/04/13	23.5	19.61	6	19.57	19.65	17.5	94,847	0.02%
2022/04/12	30.1	19.54	8	19.54	19.55	22.1	95,107	0.02%
2022/04/11	20.2	19.71	18.1	19.79	19.75	2	94,877	0.00%
2022/04/08	11	19.43	24.6	19.49	19.80	-13.6	95,305	-0.01%
2022/04/07	51.3	19.55	39	19.56	19.30	12.3	96,001	0.01%
2022/04/06	23	19.55	36.5	19.53	19.70	-13.5	95,900	-0.01%
2022/04/01	23	19.24	9	19.27	19.30	14	95,306	0.01%
2022/03/31	23.7	19.34	32	19.24	19.20	-8.4	94,938	-0.01%
2022/03/30	57.1	19.06	10.2	19.09	19.05	47	94,025	0.05%
2022/03/29	1.9	18.92	6	18.90	18.95	-4.1	94,476	0.00%
2022/03/28	69.6	18.65	56	18.67	18.95	13.5	95,706	0.01%
2022/03/25	11.3	18.84	3.7	18.79	18.75	7.6	96,220	0.01%
2022/03/24	28	18.94	14.4	18.95	19.00	13.6	97,646	0.01%
2022/03/23	49.4	18.97	60	18.92	19.00	-10.6	100,697	-0.01%
2022/03/22	11.2	18.70	14	18.70	18.75	-2.8	100,951	0.00%
2022/03/21	73.1	18.94	24.4	18.87	18.80	48.7	100,950	0.05%
2022/03/18	60.3	18.73	27	18.84	19.05	33.3	100,367	0.03%
2022/03/17	11.4	18.62	106.3	18.50	18.65	-95	97,396	-0.10%	大賣/
2022/03/16	38.4	17.87	17	17.82	17.85	21.4	96,195	0.02%
2022/03/15	9.8	17.68	16	17.72	17.80	-6.2	95,878	-0.01%
2022/03/14	76.2	17.52	19.6	17.65	17.55	56.6	95,870	0.06%
2022/03/11	17.1	17.48	16	17.53	17.50	1.1	96,277	0.00%
2022/03/10	57.1	17.69	38.2	17.70	17.70	18.9	96,520	0.02%
2022/03/09	32	17.06	27	17.03	17.05	5	95,926	0.01%
2022/03/08	57.5	16.97	13.5	16.95	16.95	44	95,709	0.05%
2022/03/07	126.3	17.04	507.2	17.05	17.05	-380.9	94,838	-0.40%	大買/大賣/鉅額交易
2022/03/04	87.1	17.99	7	18.04	17.90	80.1	92,986	0.09%
2022/03/03	26.1	18.44	36.9	18.50	18.45	-10.8	91,649	-0.01%
2022/03/02	101.5	18.44	49	18.35	18.40	52.5	92,395	0.06%	大買/
2022/03/01	53.9	18.72	74	18.70	18.75	-20.2	91,081	-0.02%
2022/02/25	41.5	18.75	67.9	18.85	18.95	-26.5	90,730	-0.03%
2022/02/24	82.7	18.93	262	18.96	18.85	-179.3	90,257	-0.20%	大賣/鉅額交易
2022/02/23	13.5	19.35	6	19.37	19.35	7.5	88,904	0.01%
2022/02/22	73.7	19.33	23	19.27	19.40	50.7	90,191	0.06%
2022/02/21	29	19.54	1.4	19.56	19.60	27.6	91,665	0.03%
2022/02/18	6.4	19.45	11	19.55	19.50	-4.6	96,169	0.00%
2022/02/17	48.2	19.37	14.6	19.47	19.35	33.7	96,496	0.03%
2022/02/16	20.1	19.34	39	19.31	19.30	-18.9	97,777	-0.02%
2022/02/15	134.1	19.33	17.4	19.41	19.15	116.7	100,508	0.12%	大買/鉅額交易
2022/02/14	21.8	19.10	112	19.11	19.20	-90.3	100,398	-0.09%	大賣/
2022/02/11	22	19.31	2	19.40	19.30	20	99,506	0.02%
2022/02/10	21.1	19.15	26	19.21	19.30	-5	99,021	0.00%
2022/02/09	106.2	19.25	11	19.30	19.30	95.2	98,611	0.10%	大買/
2022/02/08	69.1	18.99	126.3	19.23	19.25	-57.2	98,050	-0.06%	大賣/
2022/02/07	94.6	18.91	67.1	18.95	19.10	27.5	96,860	0.03%
2022/01/26	60.5	18.21	14.1	18.16	18.20	46.4	94,430	0.05%
2022/01/25	43.4	18.15	28	18.21	18.20	15.4	93,985	0.02%
2022/01/24	50.2	18.02	19	17.97	18.45	31.2	93,199	0.03%
2022/01/21	66	18.42	35	18.45	18.40	31	91,776	0.03%
2022/01/20	41.1	18.58	26	18.64	18.75	15.1	90,155	0.02%
2022/01/19	25.6	18.89	39	18.93	18.85	-13.5	88,874	-0.02%
2022/01/18	20.6	19.04	43.4	19.05	19.10	-22.8	87,706	-0.03%
2022/01/17	47.3	18.90	62.2	18.96	18.90	-14.9	86,585	-0.02%
2022/01/14	80.1	18.94	180	18.95	18.85	-99.9	84,692	-0.12%	大賣/
2022/01/13	39	18.45	141.8	18.63	18.65	-102.8	81,356	-0.13%	大賣/鉅額交易
2022/01/12	234.5	18.33	201	18.39	18.45	33.5	79,413	0.04%	大買/大賣/
2022/01/11	90	17.96	179.3	18.17	18.25	-89.3	76,726	-0.12%	大賣/
2022/01/10	3.7	17.28	11	17.27	17.35	-7.4	73,683	-0.01%
2022/01/07	6.2	17.25	29	17.29	17.30	-22.8	73,695	-0.03%
2022/01/06	10.2	17.23	20	17.20	17.25	-9.8	73,345	-0.01%
2022/01/05	4	17.13	0	0.00	17.20	4	73,189	0.01%
2022/01/04	18.1	17.07	16	17.11	17.10	2.1	73,110	0.00%
2022/01/03	50.1	17.19	9	17.18	17.15	41.1	72,981	0.06%
2021/12/30	59.3	17.50	6	17.50	17.50	53.3	71,626	0.07%
2021/12/29	47.4	17.38	47.3	17.43	17.60	0.1	70,492	0.00%
2021/12/28	12.2	16.98	41	17.01	17.10	-28.8	69,355	-0.04%
2021/12/27	0.2	16.88	11	16.89	16.90	-10.8	68,922	-0.02%
2021/12/24	34.1	16.86	102	16.80	16.85	-68	69,645	-0.10%	大賣/
2021/12/23	60.1	16.61	1	16.65	16.70	59.1	69,265	0.09%
2021/12/22	28.1	16.56	0	0.00	16.65	28.1	68,755	0.04%
2021/12/21	17.1	16.57	0	0.00	16.60	17.1	67,626	0.03%
2021/12/20	52.1	16.62	45.6	16.66	16.55	6.4	67,018	0.01%
2021/12/17	81.1	16.84	66	16.85	16.85	15.1	65,735	0.02%
2021/12/16	41.1	16.51	5	16.50	16.50	36.1	62,859	0.06%
2021/12/15	9	16.57	5	16.57	16.55	4	63,353	0.01%
2021/12/14	28.4	16.50	12	16.50	16.60	16.4	64,095	0.03%
2021/12/13	10.6	16.68	6.1	16.69	16.65	4.5	65,341	0.01%
2021/12/10	7.2	16.67	3	16.67	16.60	4.2	65,336	0.01%
2021/12/09	22.2	16.54	3	16.55	16.65	19.2	66,257	0.03%
2021/12/08	15.7	16.62	1	16.60	16.50	14.7	66,982	0.02%
2021/12/07	7	16.51	25	16.52	16.70	-18	66,222	-0.03%
2021/12/06	16.1	16.48	1	16.40	16.45	15.1	65,707	0.02%
2021/12/03	45	16.36	27.4	16.44	16.35	17.6	65,448	0.03%
2021/12/02	19.3	16.13	0	0.00	16.15	19.3	65,049	0.03%
2021/12/01	4.3	16.15	3	16.15	16.25	1.3	64,906	0.00%
2021/11/30	25	16.26	5.1	16.20	16.40	19.9	64,479	0.03%
2021/11/29	16	16.12	122	16.06	16.20	-106.1	64,003	-0.17%	大賣/鉅額交易
2021/11/26	101.5	16.43	43.4	16.39	16.35	58.1	63,263	0.09%	大買/
2021/11/25	10	16.69	50	16.66	16.80	-40	62,823	-0.06%
2021/11/24	52.2	16.84	10	16.83	16.80	42.2	63,421	0.07%
2021/11/23	10.2	16.78	12.1	16.76	16.80	-1.9	62,961	0.00%
2021/11/22	21.3	16.69	25.1	16.63	16.70	-3.8	62,204	-0.01%
2021/11/19	65.8	16.90	19	16.89	16.85	46.8	61,861	0.08%
2021/11/18	131.5	17.10	54	17.13	17.10	77.5	60,633	0.13%	大買/
2021/11/17	183.4	16.57	74.5	16.62	16.95	108.9	58,267	0.19%	大買/鉅額交易
2021/11/16	15.3	15.51	52	15.46	15.65	-36.7	54,411	-0.07%
2021/11/15	104.8	15.60	111	15.58	15.60	-6.2	54,942	-0.01%	大買/大賣/
2021/11/12	78	15.18	41.4	14.93	15.30	36.6	53,620	0.07%
2021/11/11	22	14.38	3.1	14.50	14.50	18.9	51,294	0.04%
2021/11/10	1	14.30	7	14.32	14.35	-6	53,352	-0.01%
2021/11/09	3.5	14.30	10	14.30	14.30	-6.5	56,846	-0.01%
2021/11/08	2	14.25	11	14.25	14.30	-9	57,001	-0.02%
2021/11/05	18	14.16	50	14.15	14.15	-32	58,065	-0.06%
2021/11/04	15	14.21	0	0.00	14.15	15	59,407	0.03%
2021/11/03	2.1	14.13	1	14.10	14.15	1.1	60,455	0.00%
2021/11/02	125	14.11	7	14.11	14.15	118	61,236	0.19%	大買/鉅額交易
2021/11/01	10	14.16	0	0.00	14.10	10	61,653	0.02%
2021/10/29	18	14.20	1.8	14.25	14.20	16.2	61,686	0.03%
2021/10/28	4	14.28	1	14.35	14.35	3	61,681	0.00%
2021/10/27	10.2	14.30	118	14.30	14.30	-107.8	61,901	-0.17%	大賣/鉅額交易
2021/10/26	1	14.20	3	14.30	14.30	-2	62,189	0.00%
2021/10/25	0	0.00	2.5	14.15	14.15	-2.5	62,115	0.00%
2021/10/22	0	0.00	2	14.15	14.15	-2	63,530	0.00%
2021/10/21	1.2	14.20	30	14.15	14.15	-28.8	64,559	-0.04%
2021/10/20	14	14.14	22	14.10	14.15	-8	64,956	-0.01%
2021/10/19	4.1	14.24	51	14.25	14.25	-46.9	65,046	-0.07%
2021/10/18	2	14.33	8	14.29	14.20	-6	65,164	-0.01%
2021/10/15	4	14.10	12	14.09	14.10	-8	65,357	-0.01%
2021/10/14	33.2	14.03	27	14.02	14.00	6.2	66,634	0.01%
2021/10/13	27.2	14.14	1	14.05	14.10	26.2	68,350	0.04%
2021/10/12	35	14.14	1	14.10	14.20	34	70,419	0.05%
2021/10/08	6	14.09	2	14.18	14.15	4	70,965	0.01%
2021/10/07	47	14.15	1	14.20	14.10	46	71,561	0.06%
2021/10/06	15	13.95	0	0.00	14.00	15	72,631	0.02%
2021/10/05	30.5	13.90	5	13.90	13.95	25.5	73,764	0.03%
2021/10/04	20.1	13.94	9	13.92	13.90	11.1	74,530	0.01%
2021/10/01	28.4	13.98	3	13.95	14.00	25.4	76,499	0.03%
2021/09/30	31	14.08	4	14.10	14.20	27	76,853	0.04%
2021/09/29	129.6	14.07	0	0.00	14.05	129.6	77,139	0.17%	大買/鉅額交易
2021/09/28	30	14.12	6.5	14.18	14.20	23.5	77,236	0.03%
2021/09/27	32	14.19	13.9	14.24	14.20	18.1	77,492	0.02%
2021/09/24	20	14.06	1	14.05	14.10	19	77,668	0.02%
2021/09/23	11	14.15	2.5	14.11	14.10	8.5	77,779	0.01%
2021/09/22	26	13.91	19	13.99	14.10	7	78,426	0.01%
2021/09/17	26	14.33	2	14.33	14.25	24	78,310	0.03%
2021/09/16	34.1	14.60	30.4	14.54	14.50	3.7	77,892	0.00%
2021/09/15	3	14.20	75	14.30	14.35	-72	76,980	-0.09%
2021/09/14	24	14.24	89.1	14.20	14.30	-65.1	78,401	-0.08%
2021/09/13	15	14.09	49.5	14.10	14.10	-34.5	80,629	-0.04%
2021/09/10	5	13.85	0.9	13.90	13.90	4.1	80,610	0.01%
2021/09/09	4	13.73	1	13.80	13.80	3	81,822	0.00%
2021/09/08	7.1	13.81	1	13.80	13.75	6.1	81,808	0.01%
2021/09/07	5.1	13.70	72	13.83	13.85	-66.9	81,940	-0.08%
2021/09/06	8.1	13.86	35	13.80	13.80	-26.9	81,919	-0.03%
2021/09/03	4	13.90	5	13.90	13.95	-1	81,961	0.00%
2021/09/02	49.1	13.80	9.2	13.93	13.75	39.9	82,377	0.05%
2021/09/01	12	14.10	0	0.00	14.10	12	81,731	0.01%
2021/08/31	21.1	13.97	19.5	14.02	14.20	1.6	81,436	0.00%
2021/08/30	5	14.10	22.5	14.12	14.20	-17.5	81,177	-0.02%
2021/08/27	0	0.00	4.4	13.72	13.80	-4.4	80,857	-0.01%
2021/08/26	2.2	13.55	1	13.55	13.65	1.2	80,751	0.00%
2021/08/25	7.1	13.55	14	13.56	13.65	-7	81,508	-0.01%
2021/08/24	22	13.27	12.9	13.34	13.40	9.1	81,434	0.01%
2021/08/23	6.1	13.25	50	13.31	13.35	-43.9	82,123	-0.05%
2021/08/20	32.4	13.02	9	13.14	13.15	23.4	82,382	0.03%
2021/08/19	67.7	13.32	3	13.33	13.20	64.7	82,509	0.08%
2021/08/18	42.4	13.53	8.2	13.55	13.60	34.2	81,570	0.04%
2021/08/17	180.2	13.55	53.8	13.52	13.65	126.4	81,339	0.16%	大買/鉅額交易
2021/08/16	259.3	13.78	62	13.70	13.70	197.3	80,832	0.24%	大買/鉅額交易
2021/08/13	115.5	14.26	137.4	14.42	14.30	-21.9	78,735	-0.03%	大買/大賣/
2021/08/12	5	13.87	8	13.89	13.85	-3	76,171	0.00%
2021/08/11	93.5	13.91	14	14.00	13.90	79.5	77,421	0.10%
2021/08/10	34	13.75	117.3	13.80	13.85	-83.4	79,013	-0.11%	大賣/
2021/08/09	14	14.17	8	14.17	14.15	6	81,499	0.01%
2021/08/06	7	14.26	1.2	14.25	14.25	5.8	82,427	0.01%
2021/08/05	0.1	14.25	0	0.00	14.25	0.1	84,791	0.00%
2021/08/04	2.1	14.20	13	14.22	14.25	-10.9	90,808	-0.01%
2021/08/03	41	14.14	2	14.20	14.20	39	95,849	0.04%
2021/08/02	56	14.15	2	14.10	14.20	54	98,894	0.05%
2021/07/30	1	14.10	2	14.13	14.10	-1	99,430	0.00%
2021/07/29	8.3	14.03	1	13.95	14.10	7.3	100,379	0.01%
2021/07/28	50.7	13.71	18.1	13.71	13.85	32.6	102,409	0.03%
2021/07/27	32	14.01	57.5	14.07	13.95	-25.5	106,150	-0.02%
2021/07/26	42.1	14.46	6	14.59	14.25	36.1	107,347	0.03%
2021/07/23	20	14.32	15	14.36	14.40	5	109,081	0.00%
2021/07/22	1	14.20	72	14.18	14.20	-71	111,678	-0.06%
2021/07/21	15	14.13	112	14.03	14.10	-97	114,878	-0.08%	大賣/
2021/07/20	76.2	14.10	4	14.05	14.15	72.2	120,639	0.06%
2021/07/19	41	14.53	11	14.50	14.45	30	121,839	0.02%
2021/07/16	10.1	14.59	38.1	14.64	14.70	-28	123,822	-0.02%
2021/07/15	53	14.10	56	14.10	14.20	-3	122,551	0.00%
2021/07/14	10.2	13.95	16	13.93	13.95	-5.9	122,986	0.00%
2021/07/13	17.3	13.93	72	13.92	13.80	-54.8	124,648	-0.04%
2021/07/12	32.1	13.95	93	14.01	13.95	-60.9	124,581	-0.05%
2021/07/09	100.5	13.78	3	13.77	13.70	97.5	124,502	0.08%
2021/07/08	73.7	13.80	131.1	13.79	13.95	-57.4	124,941	-0.05%	大賣/
2021/07/07	2	13.48	4	13.45	13.50	-2	124,426	0.00%
2021/07/06	3	13.30	10	13.28	13.30	-7	126,833	-0.01%
2021/07/05	9	13.24	40.2	13.25	13.25	-31.2	126,659	-0.02%
2021/07/02	0.1	13.05	6	13.12	13.15	-5.9	126,296	0.00%
2021/07/01	35	13.04	1.8	13.07	13.05	33.2	126,328	0.03%
2021/06/30	8	13.14	50	13.14	13.15	-42	126,167	-0.03%
2021/06/29	95	13.07	76.4	13.10	13.00	18.6	126,127	0.01%
2021/06/28	41	13.15	33.4	13.20	13.20	7.6	125,824	0.01%
2021/06/25	43	12.95	17	12.93	12.95	26	125,374	0.02%
2021/06/24	9.2	12.87	4	12.85	12.80	5.2	125,396	0.00%
2021/06/23	27	12.91	8	12.92	12.85	19	126,305	0.02%
2021/06/22	72	12.78	250	12.81	12.65	-178	126,230	-0.14%	大賣/鉅額交易
2021/06/21	15.1	12.15	18	12.24	12.15	-2.9	123,178	0.00%
2021/06/18	31.5	12.30	11	12.31	12.25	20.5	122,899	0.02%
2021/06/17	21	12.35	3	12.40	12.45	18	122,509	0.01%
2021/06/16	16	12.30	14	12.30	12.35	2	124,544	0.00%
2021/06/15	3	12.40	3	12.38	12.40	0	124,700	0.00%
2021/06/11	0.2	12.50	87	12.45	12.50	-86.8	124,890	-0.07%
2021/06/10	8	12.36	1	12.40	12.45	7	125,395	0.01%
2021/06/09	1	12.45	9	12.40	12.45	-8	126,284	-0.01%
2021/06/08	0.1	12.50	41	12.55	12.55	-40.9	126,469	-0.03%
2021/06/07	13	12.50	2	12.43	12.50	11	128,135	0.01%
2021/06/04	19	12.53	13	12.60	12.65	6	128,650	0.00%
2021/06/03	10	12.68	6	12.70	12.70	4	129,597	0.00%
2021/06/02	10.5	12.75	21	12.70	12.75	-10.5	130,004	-0.01%
2021/06/01	14.5	12.52	0	0.00	12.60	14.5	129,273	0.01%
2021/05/31	8.2	12.33	53	12.39	12.45	-44.8	129,332	-0.03%
2021/05/28	10	12.30	55	12.30	12.30	-45	128,901	-0.03%
2021/05/27	4	12.04	0.7	12.15	12.10	3.3	128,298	0.00%
2021/05/26	1.5	12.17	10	12.15	12.20	-8.6	128,177	-0.01%
2021/05/25	10.1	12.13	9	12.15	12.10	1.1	128,520	0.00%
2021/05/24	5.3	12.01	38	12.03	12.05	-32.7	128,334	-0.03%
2021/05/21	19.1	11.95	17	11.99	12.05	2.1	128,303	0.00%
2021/05/20	61	11.84	2	11.80	11.85	59	127,584	0.05%
2021/05/19	28	12.00	2	11.95	11.95	26	126,812	0.02%
2021/05/18	51.2	11.82	75	11.90	12.10	-23.8	125,810	-0.02%
2021/05/17	118.9	11.38	105	11.49	11.20	13.9	123,704	0.01%	大買/大賣/
2021/05/14	112	12.10	25	12.05	12.10	87	119,729	0.07%	大買/
2021/05/13	116	12.14	35	11.93	12.10	81	117,481	0.07%	大買/
2021/05/12	168.6	12.56	93.2	12.46	12.40	75.4	114,416	0.07%	大買/
2021/05/11	195	13.19	200	13.03	13.00	-5	108,102	0.00%	大買/大賣/
2021/05/10	68	13.29	65	13.24	13.35	3	102,931	0.00%
2021/05/07	6.8	12.73	35	12.82	12.85	-28.2	100,112	-0.03%
2021/05/06	64.1	12.70	61.1	12.66	12.75	3	99,754	0.00%
2021/05/05	67.5	12.57	19	12.70	12.60	48.5	98,452	0.05%
2021/05/04	173.7	12.40	81.1	12.46	12.35	92.6	96,151	0.10%	大買/
2021/05/03	21.5	13.02	53	13.00	13.00	-31.5	91,250	-0.03%
2021/04/29	60	13.09	124.5	13.13	13.05	-64.5	89,321	-0.07%	大賣/
2021/04/28	112	13.14	285.1	13.13	13.15	-173.1	86,923	-0.20%	大買/大賣/鉅額交易
2021/04/27	141.2	13.34	46.1	13.36	13.45	95.2	84,339	0.11%	大買/
2021/04/26	379.8	13.00	491.2	13.09	13.50	-111.4	80,862	-0.14%	大買/大賣/鉅額交易
2021/04/23	12	12.08	52	12.13	12.30	-40	74,293	-0.05%
2021/04/22	103	12.08	42	12.01	11.85	61	72,104	0.08%	大買/
2021/04/21	26.1	11.71	2	11.75	11.75	24.1	68,469	0.04%
2021/04/20	76	11.79	24	11.77	11.80	52	68,119	0.08%
2021/04/19	68.1	11.78	60	11.65	11.80	8.1	67,727	0.01%
2021/04/16	116	11.21	110.7	11.25	11.25	5.3	67,623	0.01%	大買/大賣/
2021/04/15	31	11.18	9	11.17	11.25	22	67,182	0.03%
2021/04/14	26	10.99	63	11.03	11.05	-37	66,270	-0.06%
2021/04/13	21	11.13	54.1	11.20	11.05	-33.1	65,355	-0.05%
2021/04/12	68	11.00	163	11.04	11.15	-95	63,818	-0.15%	大賣/
2021/04/09	23	10.35	27	10.35	10.40	-4	60,551	-0.01%
2021/04/08	7	10.40	1	10.40	10.40	6	60,532	0.01%
2021/04/07	5.3	10.42	35	10.40	10.45	-29.7	61,313	-0.05%
2021/04/06	14	10.51	11.2	10.46	10.45	2.8	61,136	0.00%
2021/04/01	2	10.50	9	10.49	10.50	-7	60,829	-0.01%
2021/03/31	31	10.46	15	10.43	10.50	16	60,761	0.03%
2021/03/30	16	10.37	22	10.39	10.40	-6	61,195	-0.01%
2021/03/29	16	10.48	25	10.45	10.50	-9	61,482	-0.01%
2021/03/26	58.4	10.57	27	10.51	10.50	31.4	62,181	0.05%
2021/03/25	26.8	10.41	67	10.40	10.50	-40.2	62,038	-0.06%
2021/03/24	9.1	10.17	15	10.15	10.20	-5.9	62,349	-0.01%
2021/03/23	8	10.22	16	10.20	10.20	-8	62,367	-0.01%
2021/03/22	145	10.10	29	10.10	10.15	116	62,486	0.19%	大買/鉅額交易
2021/03/19	208	10.09	49	10.08	10.00	159	62,256	0.26%	大買/鉅額交易
2021/03/18	44	10.05	19	10.02	10.00	25	60,575	0.04%
2021/03/17	5.6	10.04	0	0.00	10.05	5.6	60,896	0.01%
2021/03/16	35	10.13	13	10.17	10.10	22	60,755	0.04%
2021/03/15	32.4	9.98	30.2	10.04	10.10	2.2	60,452	0.00%
2021/03/12	19.2	9.81	11	9.83	9.87	8.2	59,766	0.01%
2021/03/11	204	9.91	133.1	9.95	9.83	71	60,524	0.12%	大買/大賣/
2021/03/10	4	9.80	10.1	9.80	9.80	-6.1	59,580	-0.01%
2021/03/09	50	9.69	14	9.59	9.70	36	58,773	0.06%
2021/03/08	3	9.53	12	9.51	9.46	-9	57,704	-0.02%
2021/03/05	11	9.43	1	9.43	9.44	10	57,289	0.02%
2021/03/04	0.5	9.42	1	9.40	9.45	-0.5	58,862	0.00%
2021/03/03	0	0.00	2	9.43	9.42	-2	58,451	0.00%
2021/03/02	3	9.37	0	0.00	9.28	3	57,903	0.01%
2021/02/26	11	9.32	0	0.00	9.30	11	57,908	0.02%
2021/02/25	11	9.37	41	9.42	9.55	-30	56,837	-0.05%
2021/02/24	1	9.35	2	9.32	9.31	-1	55,825	0.00%
2021/02/23	2	9.24	5	9.27	9.29	-3	55,424	-0.01%
2021/02/22	12	9.20	154	9.21	9.20	-142	54,947	-0.26%	大賣/鉅額交易
2021/02/19	6	9.18	0	0.00	9.20	6	54,816	0.01%
2021/02/18	31	9.26	6	9.26	9.25	25	54,667	0.05%
2021/02/17	7	9.17	15.1	9.18	9.19	-8.1	54,240	-0.01%
2021/02/05	8	9.06	1	9.06	9.06	7	53,406	0.01%
2021/02/04	11	9.02	1	9.05	9.03	10	53,389	0.02%
2021/02/03	10	9.01	5	9.05	9.05	5	53,773	0.01%
2021/02/02	3	8.99	3	8.98	8.95	0	53,969	0.00%
2021/02/01	9	8.96	0	0.00	8.93	9	53,717	0.02%
2021/01/29	11	8.97	0	0.00	8.92	11	53,647	0.02%
2021/01/28	65	8.99	0	0.00	8.94	65	53,137	0.12%
2021/01/27	1	9.02	17	9.07	9.01	-16	52,475	-0.03%
2021/01/26	10	9.02	1	9.05	9.04	9	52,234	0.02%
2021/01/25	17	9.11	12	9.04	9.08	5	51,945	0.01%
2021/01/22	20	9.08	8	9.06	9.04	12	51,816	0.02%
2021/01/21	16	9.11	0	0.00	9.06	16	51,422	0.03%
2021/01/20	14	9.13	2	9.17	9.06	12	51,121	0.02%
2021/01/19	2	9.27	6	9.28	9.31	-4	50,347	-0.01%
2021/01/18	5	9.17	3	9.12	9.25	2	50,015	0.00%
2021/01/15	5	9.35	12	9.37	9.28	-7	49,517	-0.01%
2021/01/14	8	9.47	21	9.50	9.46	-13	49,113	-0.03%
2021/01/13	36	9.56	0	0.00	9.51	36	48,581	0.07%
2021/01/12	28	9.55	15	9.46	9.47	13	47,754	0.03%
2021/01/11	211	9.80	108	9.78	9.71	103	46,504	0.22%	大買/大賣/鉅額交易
2021/01/08	2	9.40	46	9.38	9.41	-44	44,014	-0.10%
2021/01/07	12	9.34	3	9.33	9.29	9	43,079	0.02%
2021/01/06	3	9.32	71	9.30	9.28	-68	42,418	-0.16%
2021/01/05	7	9.23	33	9.24	9.24	-26	41,546	-0.06%
2021/01/04	6	9.27	13.2	9.25	9.24	-7.2	41,129	-0.02%
2020/12/31	13	9.32	2	9.33	9.30	11	40,631	0.03%
2020/12/30	36	9.25	103	9.23	9.38	-67	39,974	-0.17%	大賣/
2020/12/29	30	9.21	15	9.19	9.18	15	38,800	0.04%
2020/12/28	1	9.18	9	9.17	9.17	-8	38,423	-0.02%
2020/12/25	0	0.00	19	9.24	9.20	-19	38,192	-0.05%
2020/12/24	0	0.00	14	9.18	9.22	-14	37,695	-0.04%
2020/12/23	2	9.04	2	9.04	9.19	0	36,409	0.00%
2020/12/22	1	9.10	0	0.00	9.05	1	35,227	0.00%
2020/12/21	0	0.00	12	9.07	9.11	-12	34,095	-0.04%
2020/12/18	6	9.12	7	9.18	9.04	-1	32,588	0.00%
2020/12/17	4	9.06	1	9.13	9.15	3	30,533	0.01%
2020/12/16	0	0.00	2	9.06	9.10	-2	29,857	-0.01%
2020/12/15	4	8.96	0	0.00	8.94	4	29,180	0.01%
2020/12/14	28	9.06	0	0.00	9.06	28	28,503	0.10%
2020/12/11	63	9.03	1	9.04	9.07	62	27,831	0.22%
2020/12/10	56	8.94	45	8.92	8.96	11	26,740	0.04%
2020/12/09	2	8.89	0.2	8.90	8.90	1.8	26,316	0.01%
2020/12/08	115	8.97	3	9.03	8.95	112	25,947	0.43%	大買/鉅額交易
2020/12/07	20	9.08	10	9.10	9.13	10	25,171	0.04%
2020/12/04	1	8.99	49	8.99	9.00	-48	23,819	-0.20%
2020/12/03	3	8.90	0	0.00	8.92	3	22,879	0.01%
2020/12/02	2	8.82	10	8.90	8.93	-8	22,440	-0.04%
2020/12/01	2	8.86	3	8.86	8.88	-1	21,754	0.00%
2020/11/30	157	8.88	11	8.93	8.92	146	21,563	0.68%	大買/鉅額交易
2020/11/27	5	8.69	0	0.00	8.74	5	19,732	0.03%
2020/11/26	1	8.68	1	8.68	8.71	0	19,422	0.00%
2020/11/25	5	8.70	0	8.70	8.68	5	19,619	0.03%
2020/11/24	0	0.00	114	8.66	8.69	-114	19,222	-0.59%	大賣/鉅額交易
2020/11/20	0	0.00	100	8.66	8.64	-100	18,889	-0.53%
2020/11/18	5	8.70	3	8.69	8.72	2	18,609	0.01%
2020/11/17	0	0.00	100	8.65	8.66	-100	18,466	-0.54%
2020/11/11	12	8.78	16	8.76	8.79	-4	18,722	-0.02%
2020/11/10	1	8.68	3	8.69	8.67	-2	18,183	-0.01%
2020/11/09	1	8.63	2	8.63	8.62	-1	17,793	-0.01%
2020/11/04	0	0.00	5	8.55	8.49	-5	17,619	-0.03%
2020/11/03	20	8.52	0	0.00	8.53	20	17,807	0.11%
2020/11/02	0	0.00	7	8.42	8.46	-7	17,998	-0.04%
2020/10/30	5	8.39	3	8.41	8.38	2	18,094	0.01%
2020/10/28	100	8.50	0	0.00	8.50	100	17,975	0.56%
2020/10/27	6	8.51	0	0.00	8.52	6	18,143	0.03%
2020/10/26	5	8.52	10	8.55	8.53	-5	18,447	-0.03%
2020/10/23	0	0.00	6	8.48	8.47	-6	18,589	-0.03%
2020/10/22	0	0.00	5	8.50	8.44	-5	18,859	-0.03%
2020/10/19	2	8.52	0	0.00	8.50	2	19,162	0.01%
2020/10/16	4	8.44	0	0.00	8.42	4	19,418	0.02%
2020/10/14	5	8.48	0	0.00	8.47	5	19,782	0.03%
2020/10/13	3	8.45	1	8.50	8.50	2	19,956	0.01%
2020/10/12	8	8.56	1	8.59	8.55	7	20,127	0.03%
2020/10/08	0	0.00	1	8.60	8.60	-1	20,342	0.00%
2020/10/07	1	8.58	0	0.00	8.55	1	20,568	0.00%
2020/10/06	0	0.00	9	8.54	8.61	-9	20,790	-0.04%
2020/10/05	5	8.48	3	8.59	8.45	2	21,102	0.01%
2020/09/30	0	0.00	3	8.55	8.51	-3	21,654	-0.01%
2020/09/29	0	0.00	7	8.49	8.51	-7	21,984	-0.03%
2020/09/28	8	8.37	2	8.39	8.41	6	22,689	0.03%
2020/09/25	19	8.29	12	8.29	8.33	7	24,011	0.03%
2020/09/24	39	8.25	1	8.37	8.21	38	25,377	0.15%
2020/09/23	5	8.43	1	8.42	8.46	4	25,610	0.02%
2020/09/22	13	8.51	0	0.00	8.50	13	26,012	0.05%
2020/09/21	1	8.68	0	0.00	8.61	1	26,180	0.00%
2020/09/18	9	8.66	0	0.00	8.65	9	26,412	0.03%
2020/09/17	3	8.71	1	8.70	8.70	2	26,146	0.01%
2020/09/16	0	0.00	1	8.75	8.74	-1	26,213	0.00%
2020/09/14	2	8.76	0	0.00	8.77	2	26,778	0.01%
2020/09/11	4	8.75	10	8.74	8.77	-6	26,860	-0.02%
2020/09/10	3	8.68	11	8.69	8.70	-8	26,718	-0.03%
2020/09/09	16	8.57	5	8.63	8.60	11	26,769	0.04%
2020/09/08	48	8.66	0	0.00	8.66	48	27,064	0.18%
2020/09/07	131	8.61	10	8.62	8.62	121	27,362	0.44%	大買/鉅額交易
2020/09/04	7	8.55	1	8.56	8.58	6	27,860	0.02%
2020/09/03	0	0.00	8	8.67	8.59	-8	27,964	-0.03%
2020/09/02	6	8.56	0	0.00	8.57	6	27,849	0.02%
2020/09/01	0	0.00	1	8.57	8.60	-1	28,084	0.00%
2020/08/31	6	8.59	0	0.00	8.54	6	28,148	0.02%
2020/08/28	0	0.00	1	8.63	8.61	-1	28,056	0.00%
2020/08/27	1	8.55	1	8.62	8.57	0	28,494	0.00%
2020/08/26	1	8.57	0	0.00	8.58	1	28,682	0.00%
2020/08/25	0	0.00	12	8.57	8.58	-12	29,029	-0.04%
2020/08/21	0	0.00	12	8.56	8.56	-12	29,646	-0.04%
2020/08/20	30	8.47	8	8.55	8.41	22	29,657	0.07%
2020/08/19	8	8.67	8	8.70	8.65	0	29,248	0.00%
2020/08/18	16	8.67	3	8.68	8.67	13	29,074	0.04%
2020/08/17	6	8.66	1	8.71	8.70	5	29,196	0.02%
2020/08/14	5	8.65	0	0.00	8.66	5	29,191	0.02%
2020/08/13	6	8.67	0	0.00	8.68	6	29,262	0.02%
2020/08/12	4	8.68	3	8.67	8.68	1	29,449	0.00%
2020/08/11	4	8.69	8	8.71	8.68	-4	29,567	-0.01%
2020/08/10	1	8.68	3	8.75	8.72	-2	29,663	-0.01%
2020/08/07	12	8.65	0	0.00	8.66	12	29,659	0.04%
2020/08/06	6	8.71	8	8.75	8.71	-2	29,540	-0.01%
2020/08/05	4	8.62	2	8.63	8.63	2	29,537	0.01%
2020/08/04	0	0.00	5	8.64	8.58	-5	29,689	-0.02%
2020/08/03	10	8.58	0	0.00	8.53	10	29,707	0.03%
2020/07/31	6	8.65	0	0.00	8.64	6	29,568	0.02%
2020/07/30	6	8.63	11	8.69	8.66	-5	29,583	-0.02%
2020/07/29	11	8.61	5	8.75	8.75	6	29,487	0.02%
2020/07/28	11	8.52	13	8.58	8.59	-2	29,815	-0.01%
2020/07/27	32.1	8.70	10	8.78	8.61	22.1	30,109	0.07%
2020/07/24	38	8.77	0	0.00	8.75	38	30,314	0.13%
2020/07/23	44	8.86	5	8.90	8.86	39	30,505	0.13%
2020/07/22	0	0.00	0.4	8.85	8.90	-0.4	30,663	0.00%
2020/07/21	13	8.87	0	0.00	8.85	13	30,465	0.04%
2020/07/20	4	8.90	1	8.88	8.94	3	30,241	0.01%
2020/07/17	3	8.90	1	8.93	8.91	2	30,297	0.01%
2020/07/16	3	8.90	5	8.94	8.87	-2	30,725	-0.01%
2020/07/15	30	8.87	3	8.95	8.86	27	30,708	0.09%
2020/07/14	2	8.87	10	8.88	8.88	-8	30,875	-0.03%
2020/07/13	21	8.75	16	8.79	8.81	5	31,115	0.02%
2020/07/10	23	8.74	6.8	8.75	8.75	16.2	31,523	0.05%
2020/07/09	31	8.88	10	8.89	8.83	21	31,610	0.07%
2020/07/08	17.3	8.93	0.3	8.92	8.92	17	31,802	0.05%
2020/07/07	47	9.00	15	9.01	8.94	32	31,687	0.10%
2020/07/06	35	9.03	20.4	9.02	9.04	14.6	31,066	0.05%
2020/07/03	20	9.47	2	9.47	9.47	18	29,825	0.06%
2020/07/02	3	9.47	5	9.46	9.48	-2	28,526	-0.01%
2020/07/01	22	9.48	21	9.48	9.48	1	28,038	0.00%
2020/06/30	2	9.39	3	9.38	9.46	-1	27,582	0.00%
2020/06/29	25	9.32	7	9.33	9.37	18	27,984	0.06%
2020/06/24	2	9.36	0	0.00	9.34	2	27,915	0.01%
2020/06/23	11	9.33	0	0.00	9.33	11	28,234	0.04%
2020/06/22	6	9.30	0	0.00	9.32	6	28,295	0.02%
2020/06/19	5	9.32	0	0.00	9.26	5	28,847	0.02%
2020/06/16	81	9.37	5	9.38	9.39	76	29,766	0.26%
2020/06/15	3	9.29	8	9.32	9.27	-5	31,261	-0.02%
2020/06/12	32	9.07	3	9.05	9.16	29	31,650	0.09%
2020/06/11	84	9.32	0	0.00	9.20	84	32,027	0.26%
2020/06/10	0	0.00	56	9.46	9.47	-56	31,963	-0.18%
2020/06/09	6	9.47	1	9.47	9.48	5	33,030	0.02%
2020/06/08	10	9.46	12	9.49	9.49	-2	33,656	-0.01%
2020/06/05	1	9.39	10	9.34	9.40	-9	33,743	-0.03%
2020/06/04	13	9.36	0	0.00	9.36	13	34,278	0.04%
2020/06/03	0	0.00	2	9.29	9.30	-2	34,614	-0.01%
2020/06/02	1	9.17	7	9.16	9.14	-6	34,369	-0.02%
2020/06/01	11	9.13	11	9.12	9.11	0	34,332	0.00%
2020/05/29	0	0.00	1	9.06	9.09	-1	34,099	0.00%
2020/05/28	4	9.03	20	9.00	9.00	-16	33,815	-0.05%
2020/05/26	1	9.06	12	9.05	9.02	-11	34,214	-0.03%
2020/05/25	11	8.89	0	0.00	8.97	11	34,322	0.03%
2020/05/22	6	8.94	5	8.93	8.93	1	34,457	0.00%
2020/05/21	1	9.04	0	9.01	9.01	1	34,522	0.00%
2020/05/20	0	0.00	2	9.02	9.02	-2	34,534	-0.01%
2020/05/18	3	8.95	11	8.99	8.95	-8	34,373	-0.02%
2020/05/15	24	8.98	0	0.00	8.95	24	34,217	0.07%
2020/05/14	1	9.01	0	0.00	8.99	1	34,006	0.00%
2020/05/13	1	9.06	3	9.06	9.04	-2	33,834	-0.01%
2020/05/12	5	9.06	0	0.00	9.04	5	33,932	0.01%
2020/05/11	2	9.09	27	9.09	9.10	-25	33,846	-0.07%
2020/05/07	0	0.00	4	8.95	8.93	-4	33,666	-0.01%
2020/05/06	1	8.86	1	8.97	8.90	0	33,670	0.00%
2020/05/05	10	8.92	2	9.00	8.92	8	33,636	0.02%
2020/05/04	22	8.81	3	8.91	8.93	19	33,672	0.06%
2020/04/30	34	9.09	8	9.06	9.06	26	33,466	0.08%
2020/04/29	0	0.00	7	8.85	8.98	-7	33,376	-0.02%
2020/04/28	18	8.74	5	8.71	8.76	13	33,328	0.04%
2020/04/27	8	8.59	7	8.54	8.58	1	34,140	0.00%
2020/04/23	8	8.39	10	8.47	8.43	-2	34,060	-0.01%
2020/04/22	6	8.41	0	0.00	8.39	6	33,930	0.02%
2020/04/21	22	8.34	6	8.34	8.36	16	33,923	0.05%
2020/04/20	3	8.58	11	8.58	8.56	-8	33,551	-0.02%
2020/04/17	15	8.63	28	8.63	8.60	-13	33,599	-0.04%
2020/04/16	6	8.53	0	0.00	8.51	6	33,464	0.02%
2020/04/15	2	8.63	4	8.66	8.66	-2	33,094	-0.01%
2020/04/14	5	8.47	2	8.53	8.51	3	32,751	0.01%
2020/04/13	37	8.29	63	8.30	8.35	-26	32,360	-0.08%
2020/04/10	8	8.08	4	8.12	8.13	4	31,789	0.01%
2020/04/09	4	7.88	7	7.90	7.95	-3	31,596	-0.01%
2020/04/08	2	7.83	11	7.80	7.83	-9	31,500	-0.03%
2020/04/07	1	7.72	1	7.73	7.76	0	31,386	0.00%
2020/04/06	1	7.62	16	7.61	7.65	-15	31,416	-0.05%
2020/04/01	14	7.48	0	0.00	7.51	14	31,248	0.04%
2020/03/31	10	7.70	8	7.61	7.42	2	31,109	0.01%
2020/03/30	8	7.64	1	7.73	7.74	7	30,327	0.02%
2020/03/27	10	7.83	0	0.00	7.81	10	30,076	0.03%
2020/03/26	0	0.00	1	7.51	7.60	-1	29,712	0.00%
2020/03/25	34	7.50	39	7.56	7.54	-5	29,961	-0.02%
2020/03/24	5	7.33	3	7.30	7.26	2	29,536	0.01%
2020/03/23	25	7.04	3	7.04	7.01	22	29,297	0.08%
2020/03/20	14	7.21	79	7.35	7.35	-65	29,208	-0.22%
2020/03/19	58	7.17	207	7.01	6.90	-149	28,477	-0.52%	大賣/鉅額交易
2020/03/18	45	7.52	0	0.00	7.50	45	27,654	0.16%
2020/03/17	22	7.65	0	0.00	7.60	22	27,212	0.08%
2020/03/16	5	8.04	0	0.00	7.93	5	26,615	0.02%
2020/03/13	88	7.86	44	8.03	8.29	44	26,174	0.17%
2020/03/12	28	8.66	17	8.58	8.56	11	24,977	0.04%
2020/03/11	10	8.99	2	8.97	8.97	8	24,337	0.03%
2020/03/10	10	8.96	22	8.97	9.00	-12	24,120	-0.05%
2020/03/09	39	9.04	4	9.06	9.03	35	23,767	0.15%
2020/03/06	16	9.19	5	9.27	9.18	11	23,205	0.05%
2020/03/05	3	9.33	4	9.33	9.36	-1	23,122	0.00%
2020/03/04	1	9.27	3	9.25	9.26	-2	23,182	-0.01%
2020/03/03	30	9.17	14	9.26	9.17	16	23,128	0.07%
2020/03/02	26	9.07	29	9.05	9.10	-3	23,074	-0.01%
2020/02/27	5	9.18	0	0.00	9.16	5	23,444	0.02%
2020/02/26	16.5	9.22	0	0.00	9.21	16.5	23,176	0.07%
2020/02/25	10	9.25	0	0.00	9.24	10	23,013	0.04%
2020/02/24	2	9.29	0	0.00	9.30	2	23,082	0.01%
2020/02/20	7	9.42	0	0.00	9.41	7	22,910	0.03%
2020/02/19	3	9.43	14	9.40	9.41	-11	22,921	-0.05%
2020/02/18	3	9.37	2	9.38	9.37	1	22,971	0.00%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/14	3	9.37	1	9.37	9.41	2	23,340	0.01%
2020/02/13	1	9.37	33	9.37	9.40	-32	23,611	-0.14%
2020/02/12	3	9.35	0	0.00	9.35	3	24,020	0.01%
2020/02/11	0	0.00	3	9.40	9.36	-3	24,391	-0.01%
2020/02/10	3	9.28	0	0.00	9.31	3	25,741	0.01%
2020/02/07	2	9.36	3	9.45	9.35	-1	26,401	0.00%
2020/02/06	0	0.00	6	9.45	9.49	-6	27,017	-0.02%
2020/02/05	5	9.28	30	9.31	9.33	-25	27,138	-0.09%
2020/02/04	7	9.28	3	9.36	9.29	4	27,028	0.01%
2020/02/03	19	9.20	51	9.16	9.23	-32	27,101	-0.12%
2020/01/31	17.2	9.34	0	0.00	9.29	17.2	26,842	0.06%
2020/01/30	25	9.35	5	9.37	9.26	20	26,536	0.08%
2020/01/20	3	9.84	0	0.00	9.84	3	25,320	0.01%
2020/01/17	1	9.84	43	9.86	9.85	-42	25,290	-0.17%
2020/01/16	0	0.00	20	9.84	9.85	-20	25,530	-0.08%
2020/01/14	16	9.84	1	9.85	9.88	15	25,665	0.06%
2020/01/10	79	9.76	1	9.75	9.74	78	25,698	0.30%
2020/01/08	2	9.57	0	0.00	9.56	2	25,981	0.01%
2020/01/06	9.5	9.66	2	9.66	9.65	7.5	25,811	0.03%
2020/01/02	11	9.73	0.1	9.72	9.72	10.9	25,819	0.04%
2019/12/31	1	9.72	0.1	9.72	9.73	0.9	25,702	0.00%
2019/12/30	6	9.76	0	0.00	9.72	6	25,617	0.02%
2019/12/26	0	0.00	4	9.81	9.79	-4	25,435	-0.02%
2019/12/25	50	9.80	48	9.79	9.81	2	25,467	0.01%
2019/12/24	6	9.81	0	0.00	9.81	6	25,460	0.02%
2019/12/23	56	9.85	0	0.00	9.87	56	25,535	0.22%
2019/12/18	11	9.90	0	0.00	9.90	11	24,854	0.04%
2019/12/16	6	9.82	0	0.00	9.81	6	24,640	0.02%
2019/12/13	3	9.90	1	9.80	9.91	2	24,391	0.01%
2019/12/12	6	9.72	0	0.00	9.77	6	23,478	0.03%
2019/12/11	0	0.00	1	9.72	9.69	-1	23,270	0.00%
2019/12/09	6	9.67	1	9.68	9.66	5	23,321	0.02%
2019/12/05	6	9.63	3	9.60	9.62	3	23,280	0.01%
2019/12/04	0	0.00	1	9.56	9.58	-1	23,074	0.00%
2019/12/02	2.1	9.65	0	0.00	9.66	2.1	22,910	0.01%
2019/11/29	0	0.00	1	9.71	9.71	-1	22,714	0.00%
2019/11/28	5	9.80	0	0.00	9.80	5	22,477	0.02%
2019/11/27	3	9.87	31	9.90	9.82	-28	22,536	-0.12%
2019/11/26	0	0.00	1	9.91	9.87	-1	22,388	0.00%
2019/11/22	0	0.00	2	9.88	9.88	-2	22,022	-0.01%
2019/11/21	1	9.79	0	9.78	9.78	1	21,968	0.00%
2019/11/19	20	9.86	0	0.00	9.92	20	21,566	0.09%
2019/11/15	22	9.86	0	0.00	9.90	22	21,380	0.10%
2019/11/14	6.1	9.83	5	9.84	9.83	1.1	21,305	0.01%
2019/11/13	0	0.00	20	9.89	9.89	-20	21,386	-0.09%
2019/11/12	9	9.95	3	9.98	9.97	6	21,254	0.03%
2019/11/11	0	0.00	8	9.90	9.89	-8	21,061	-0.04%
2019/11/08	13	10.06	9	10.15	10.00	4	20,524	0.02%
2019/11/07	103	10.12	50	10.11	10.10	53	20,082	0.26%	大買/
2019/11/06	16	9.98	1	9.99	9.94	15	18,601	0.08%
2019/11/05	27	9.79	33	9.83	9.86	-6	18,098	-0.03%
2019/11/04	2	9.63	9	9.62	9.65	-7	17,590	-0.04%
2019/11/01	1	9.49	1	9.53	9.54	0	17,576	0.00%
2019/10/31	0	0.00	7	9.56	9.50	-7	17,750	-0.04%
2019/10/30	0	0.00	13	9.50	9.53	-13	17,597	-0.07%
2019/10/29	4	9.46	1	9.50	9.48	3	17,591	0.02%
2019/10/28	6.1	9.48	9	9.50	9.50	-2.9	17,499	-0.02%
2019/10/25	6	9.49	1	9.47	9.47	5	17,436	0.03%
2019/10/24	3	9.53	1	9.52	9.54	2	17,336	0.01%
2019/10/22	5	9.46	0	0.00	9.49	5	17,005	0.03%
2019/10/18	33	9.43	0.2	9.42	9.47	32.8	16,897	0.19%
2019/10/17	40.1	9.39	2	9.46	9.46	38.1	16,469	0.23%
2019/10/15	9	9.26	0	0.00	9.24	9	16,026	0.06%
2019/10/14	0	0.00	3	9.25	9.27	-3	16,051	-0.02%
2019/10/09	3	9.13	0	0.00	9.11	3	15,930	0.02%
2019/10/08	1	9.20	24	9.22	9.20	-23	15,837	-0.15%
2019/10/07	6	9.16	0	0.00	9.15	6	15,905	0.04%
2019/10/03	11	9.15	0	0.00	9.14	11	15,974	0.07%
2019/10/02	1.2	9.25	0	0.00	9.25	1.2	15,890	0.01%
2019/10/01	1	9.25	0	0.00	9.29	1	15,899	0.01%
2019/09/24	1	9.36	0	0.00	9.37	1	16,455	0.01%
2019/09/23	1	9.40	17	9.40	9.39	-16	16,623	-0.10%
2019/09/19	1	9.40	0	0.00	9.42	1	16,626	0.01%
2019/09/17	0	0.00	4	9.45	9.45	-4	16,676	-0.02%
2019/09/12	1	9.44	1	9.42	9.44	0	16,974	0.00%
2019/09/10	0	0.00	2	9.33	9.39	-2	16,977	-0.01%
2019/09/09	0	0.00	13	9.32	9.32	-13	16,832	-0.08%
2019/09/06	3	9.23	0	0.00	9.25	3	16,853	0.02%
2019/09/05	0	0.00	13	9.25	9.28	-13	16,910	-0.08%
2019/09/04	0	0.00	2	9.13	9.15	-2	16,818	-0.01%
2019/09/02	9	9.13	2	9.11	9.13	7	16,980	0.04%
2019/08/30	8	9.03	3	9.09	9.09	5	17,154	0.03%
2019/08/29	4	8.99	0	0.00	8.99	4	17,126	0.02%
2019/08/27	3.5	8.98	1	9.01	8.96	2.5	17,343	0.01%
2019/08/26	3	9.00	0	0.00	9.00	3	17,126	0.02%
2019/08/23	3	9.03	0	0.00	9.05	3	17,253	0.02%
2019/08/22	2	9.04	0	0.00	9.06	2	17,462	0.01%
2019/08/21	3	9.08	0	0.00	9.05	3	19,290	0.02%
2019/08/20	1	9.12	0	0.00	9.10	1	19,305	0.01%
2019/08/19	25	9.15	0	0.00	9.13	25	19,450	0.13%
2019/08/16	0	0.00	3	9.18	9.16	-3	19,725	-0.02%
2019/08/15	2	9.01	1	9.00	9.01	1	19,763	0.01%
2019/08/14	3	9.07	1	9.07	9.06	2	20,211	0.01%
2019/08/13	1	9.11	8	9.07	9.06	-7	20,299	-0.03%
2019/08/12	0	0.00	3	9.12	9.12	-3	20,643	-0.01%
2019/08/08	1	9.06	0	0.00	9.06	1	20,972	0.00%
2019/08/07	1	9.00	0	0.00	8.99	1	21,188	0.00%
2019/08/06	10	9.02	3	8.97	9.02	7	21,745	0.03%
2019/08/05	18	9.09	0	0.00	9.08	18	21,641	0.08%
2019/08/02	3	9.16	0	0.00	9.15	3	21,731	0.01%
2019/08/01	10	9.23	0	0.00	9.22	10	22,011	0.05%
2019/07/31	5	9.30	0	0.00	9.28	5	22,200	0.02%
2019/07/30	45	9.35	3	9.35	9.37	42	22,246	0.19%
2019/07/29	0	0.00	3	9.35	9.35	-3	22,397	-0.01%
2019/07/25	2	9.25	0	0.00	9.25	2	22,706	0.01%
2019/07/24	1	9.26	50	9.27	9.27	-49	23,004	-0.21%
2019/07/23	14	9.30	0	0.00	9.26	14	23,066	0.06%
2019/07/17	1	9.34	0	0.00	9.37	1	23,174	0.00%
2019/07/16	3	9.38	4	9.36	9.43	-1	22,952	0.00%
2019/07/15	0	0.00	8.9	9.37	9.40	-8.9	22,868	-0.04%
2019/07/12	5	9.43	0	0.00	9.41	5	23,187	0.02%
2019/07/11	5	9.41	0	0.00	9.48	5	23,178	0.02%
2019/07/08	1	9.30	0	0.00	9.33	1	23,172	0.00%
2019/07/05	2	9.33	0	0.00	9.32	2	23,361	0.01%
2019/07/04	5	9.32	4	9.33	9.32	1	23,841	0.00%
2019/07/03	3	9.51	30	9.51	9.50	-27	23,813	-0.11%
2019/07/02	1	9.51	2	9.54	9.55	-1	23,719	0.00%
2019/07/01	12	9.54	0	0.00	9.50	12	23,633	0.05%
2019/06/27	3	9.51	5	9.52	9.50	-2	23,736	-0.01%
2019/06/26	26	9.49	0	0.00	9.50	26	24,068	0.11%
2019/06/25	60	9.50	4	9.50	9.54	56	24,332	0.23%
2019/06/21	0	0.00	10	9.49	9.46	-10	24,438	-0.04%
2019/06/20	40	9.50	8	9.51	9.50	32	24,298	0.13%
2019/06/19	0	0.00	32	9.47	9.47	-32	24,178	-0.13%
2019/06/18	1	9.32	1	9.35	9.36	0	24,121	0.00%
2019/06/17	1	9.34	5	9.35	9.31	-4	24,248	-0.02%
2019/06/14	11	9.27	0	0.00	9.27	11	24,662	0.04%
2019/06/13	15	9.29	0	0.00	9.27	15	24,631	0.06%
2019/06/12	8	9.32	0	0.00	9.37	8	25,001	0.03%
2019/06/11	23	9.46	5	9.42	9.43	18	25,018	0.07%
2019/06/10	1	9.53	10	9.50	9.53	-9	24,867	-0.04%
2019/06/06	1	9.43	0	0.00	9.45	1	24,846	0.00%
2019/06/05	1	9.37	24	9.35	9.33	-23	24,822	-0.09%
2019/06/03	2	9.21	0	0.00	9.25	2	24,647	0.01%
2019/05/30	1	9.16	1	9.23	9.24	0	24,469	0.00%
2019/05/29	16	9.12	0	0.00	9.10	16	24,505	0.07%
2019/05/28	1	9.14	10	9.23	9.14	-9	24,400	-0.04%
2019/05/27	2	9.19	15	9.19	9.23	-13	22,768	-0.06%
2019/05/24	5	9.20	80	9.18	9.20	-75	22,801	-0.33%
2019/05/23	5	9.17	0	0.00	9.20	5	22,752	0.02%
2019/05/22	13	9.28	1	9.27	9.30	12	22,513	0.05%
2019/05/21	236	9.32	100	9.29	9.42	136	22,425	0.61%	大買/鉅額交易
2019/05/20	10	9.10	8	9.16	9.16	2	21,915	0.01%
2019/05/17	41	9.04	8	9.07	9.05	33	21,729	0.15%
2019/05/16	16.8	9.07	0	0.00	9.03	16.8	21,397	0.08%
2019/05/15	9	9.24	0	0.00	9.23	9	21,106	0.04%
2019/05/14	17	9.27	0	0.00	9.21	17	21,090	0.08%
2019/05/13	7	9.49	12	9.51	9.48	-5	20,271	-0.02%
2019/05/10	24	9.49	11	9.55	9.48	13	20,290	0.06%
2019/05/09	18.5	9.56	2	9.58	9.50	16.5	20,104	0.08%
2019/05/08	6	9.65	0	0.00	9.65	6	19,659	0.03%
2019/05/07	8	9.76	2	9.81	9.75	6	19,271	0.03%
2019/05/06	20.5	9.81	5	9.81	9.81	15.5	19,210	0.08%
2019/05/03	8	9.92	0	0.00	9.92	8	19,237	0.04%
2019/05/02	8	9.92	0	0.00	9.91	8	19,193	0.04%
2019/04/30	2	9.93	2.6	9.94	9.95	-0.6	18,925	0.00%
2019/04/29	0	0.00	4	10.00	10.05	-4	18,540	-0.02%
2019/04/26	16	9.92	9	9.93	9.96	7	18,447	0.04%
2019/04/25	3	9.97	0	0.00	9.96	3	18,460	0.02%
2019/04/23	1	9.99	5	10.00	9.99	-4	18,498	-0.02%
2019/04/19	0	0.00	2	10.00	10.00	-2	18,512	-0.01%
2019/04/18	11	9.97	22	10.00	10.00	-11	18,539	-0.06%
2019/04/17	2	10.00	0	0.00	10.00	2	18,487	0.01%
2019/04/15	3	10.05	2	10.05	10.00	1	18,479	0.01%
2019/04/12	3	10.00	0	0.00	10.10	3	18,693	0.02%
2019/04/11	6	10.01	0	0.00	10.05	6	18,594	0.03%
2019/04/10	10	10.05	0	0.00	10.05	10	18,387	0.05%
2019/04/09	8	10.05	10	10.05	10.05	-2	17,940	-0.01%
2019/04/08	11	10.00	5	10.05	10.05	6	17,801	0.03%
2019/04/03	1	10.05	13	10.08	10.10	-12	17,470	-0.07%
2019/04/02	8	10.06	0	0.00	10.05	8	17,350	0.05%
2019/04/01	26	10.09	0	0.00	10.05	26	17,227	0.15%
2019/03/29	50	10.25	0	0.00	10.30	50	16,867	0.30%
2019/03/28	8	10.00	0	0.00	10.15	8	16,524	0.05%
2019/03/27	0	0.00	3	10.05	10.05	-3	16,354	-0.02%
2019/03/25	5	10.00	0	0.00	10.00	5	16,538	0.03%
2019/03/22	8	10.15	0	0.00	10.20	8	16,380	0.05%
2019/03/21	2	10.20	4	10.20	10.20	-2	16,388	-0.01%
2019/03/19	3	10.15	30	10.17	10.15	-27	16,204	-0.17%
2019/03/18	15	10.02	8	10.09	10.10	7	15,988	0.04%
2019/03/15	20	9.99	31	10.05	10.05	-11	16,111	-0.07%
2019/03/14	1	9.95	0	0.00	9.95	1	15,711	0.01%
2019/03/12	10	10.00	0	0.00	9.99	10	15,957	0.06%
2019/03/11	4	9.91	0	0.00	9.90	4	16,141	0.02%
2019/03/08	0.7	9.94	0	0.00	9.92	0.7	16,271	0.00%
2019/03/07	10	9.94	0	0.00	9.95	10	17,306	0.06%
2019/03/06	4.7	9.93	0	0.00	9.91	4.7	17,429	0.03%
2019/03/05	11	9.91	0	0.00	9.90	11	17,481	0.06%
2019/03/04	5	9.90	3	9.96	9.94	2	17,435	0.01%
2019/02/27	1	9.98	0	0.00	9.97	1	17,368	0.01%
2019/02/25	1.3	9.98	0	0.00	10.00	1.3	17,307	0.01%
2019/02/20	4	9.96	12	9.98	10.00	-8	17,636	-0.05%
2019/02/19	114	9.96	3	9.95	9.97	111	17,617	0.63%	大買/鉅額交易
2019/02/18	2.3	9.92	0	0.00	9.92	2.3	17,706	0.01%
2019/02/14	4	9.89	0	0.00	9.86	4	17,845	0.02%
2019/02/13	1	9.87	6	9.93	9.94	-5	17,924	-0.03%
2019/02/12	7.3	9.89	0	0.00	9.90	7.3	17,928	0.04%
2019/02/11	1	9.98	0	0.00	9.91	1	18,096	0.01%
2019/01/30	3	10.00	0	0.00	9.98	3	18,161	0.02%
2019/01/29	6	9.95	0	0.00	10.00	6	17,936	0.03%
2019/01/28	1	9.97	1	9.96	9.97	0	17,944	0.00%
2019/01/25	0	0.00	3	9.97	9.97	-3	18,010	-0.02%
2019/01/24	10	9.80	8	9.87	9.92	2	17,936	0.01%
2019/01/23	3	9.81	0	0.00	9.81	3	18,096	0.02%
2019/01/22	5	9.93	0	0.00	9.90	5	18,200	0.03%
2019/01/21	0	0.00	5	9.97	9.95	-5	18,219	-0.03%
2019/01/18	0	0.00	3	9.88	9.91	-3	18,554	-0.02%
2019/01/17	3	9.81	0	0.00	9.84	3	19,253	0.02%
2019/01/16	3	9.89	2	9.90	9.91	1	19,767	0.01%
2019/01/15	0	0.00	6	9.94	9.93	-6	20,161	-0.03%
2019/01/11	4	9.89	1	9.89	9.91	3	20,775	0.01%
2019/01/09	14	9.85	12	9.86	9.90	2	21,541	0.01%
2019/01/08	3	9.69	0	0.00	9.70	3	21,596	0.01%
2019/01/07	0	0.00	6	9.61	9.75	-6	22,042	-0.03%
2019/01/04	30	9.49	0	0.00	9.45	30	22,438	0.13%
2019/01/03	0	0.00	1	9.73	9.63	-1	23,773	0.00%
2019/01/02	1	9.60	3	9.71	9.68	-2	24,026	-0.01%
2018/12/28	1	9.75	0.7	9.73	9.72	0.3	24,167	0.00%
2018/12/27	1	9.75	4	9.75	9.76	-3	24,593	-0.01%
2018/12/26	14	9.65	0	0.00	9.61	14	24,823	0.06%
2018/12/25	1	9.61	0	0.00	9.62	1	24,968	0.00%
2018/12/22	10	9.75	1	9.77	9.73	9	25,680	0.04%
2018/12/21	1	9.69	16	9.64	9.77	-15	26,107	-0.06%
2018/12/20	13	9.68	0	0.00	9.63	13	26,950	0.05%
2018/12/19	0	0.00	7	9.76	9.75	-7	27,316	-0.03%
2018/12/18	15	9.84	0	0.00	9.71	15	27,273	0.05%
2018/12/17	3	9.92	0	0.00	9.92	3	27,377	0.01%
2018/12/14	5	9.90	5	9.95	9.95	0	27,423	0.00%
2018/12/13	8	9.97	0	0.00	9.99	8	27,602	0.03%
2018/12/12	11	9.96	0	0.00	9.93	11	27,862	0.04%
2018/12/11	19	9.97	4	9.99	10.00	15	27,790	0.05%
2018/12/10	25	9.93	0	0.00	9.91	25	27,961	0.09%
2018/12/07	0	0.00	7	10.04	10.05	-7	27,942	-0.03%
2018/12/06	9	9.97	0	0.00	9.97	9	28,098	0.03%
2018/12/05	6	10.04	0	0.00	10.05	6	28,180	0.02%
2018/12/04	0	0.00	7	10.15	10.15	-7	28,309	-0.02%
2018/12/03	1	10.15	2	10.13	10.15	-1	28,223	0.00%
2018/11/30	7	10.00	14	10.15	10.00	-7	28,230	-0.02%
2018/11/28	2	9.99	0	0.00	10.05	2	27,533	0.01%
2018/11/23	0	0.00	1	10.00	10.00	-1	27,591	0.00%
2018/11/22	12	9.98	0	0.00	9.98	12	27,636	0.04%
2018/11/20	5	10.00	0	0.00	10.00	5	27,449	0.02%
2018/11/19	4	10.05	0	0.00	10.05	4	27,427	0.01%
2018/11/16	0	0.00	7	10.10	10.10	-7	27,367	-0.03%
2018/11/15	3	10.00	20	10.00	10.05	-17	27,313	-0.06%
2018/11/14	25	10.00	0	0.00	10.00	25	27,296	0.09%
2018/11/13	5	10.00	5	10.05	10.00	0	27,466	0.00%
2018/11/12	7	9.99	11	10.00	10.05	-4	27,341	-0.01%
2018/11/09	58	10.09	1	10.10	10.10	57	27,378	0.21%
2018/11/08	3	10.15	0	0.00	10.15	3	27,347	0.01%
2018/11/07	15	10.00	31	10.08	10.10	-16	27,310	-0.06%
2018/11/05	3	9.86	0	0.00	9.95	3	27,692	0.01%
2018/11/02	1	9.92	2	9.90	9.96	-1	27,713	0.00%
2018/11/01	6	9.88	4	9.88	9.90	2	27,817	0.01%
2018/10/31	8	9.90	0	0.00	9.93	8	27,948	0.03%
2018/10/30	10	9.72	1	9.65	9.76	9	27,967	0.03%
2018/10/29	1	9.54	0	0.00	9.60	1	28,118	0.00%
2018/10/26	11	9.49	0	0.00	9.55	11	28,463	0.04%
2018/10/25	26	9.50	16	9.53	9.51	10	28,360	0.04%
2018/10/24	21	9.79	5	9.74	9.76	16	27,969	0.06%
2018/10/23	4	9.97	0	0.00	9.94	4	27,462	0.01%
2018/10/22	41	9.97	0	0.00	10.05	41	27,152	0.15%
2018/10/19	30	10.00	7	10.04	10.00	23	27,173	0.08%
2018/10/18	37	10.05	0	0.00	10.10	37	27,036	0.14%
2018/10/17	16	10.26	1	10.20	10.20	15	26,848	0.06%
2018/10/16	10	10.20	0	0.00	10.20	10	26,642	0.04%
2018/10/15	57	10.16	15	10.18	10.25	42	26,525	0.16%
2018/10/12	24	10.18	7	10.16	10.35	17	26,253	0.06%
2018/10/11	26	10.28	13	10.25	10.20	13	25,918	0.05%
2018/10/09	17	10.90	0	0.00	10.85	17	24,426	0.07%
2018/10/08	0	0.00	2	10.90	10.90	-2	24,243	-0.01%
2018/10/05	9	10.93	25	10.91	10.95	-16	24,502	-0.07%
2018/10/04	19	11.01	0	0.00	11.00	19	25,037	0.08%
2018/10/02	17	11.23	0	0.00	11.20	17	26,319	0.06%
2018/10/01	6	11.46	0	0.00	11.40	6	26,335	0.02%
2018/09/28	21	11.45	39	11.45	11.40	-18	26,474	-0.07%
2018/09/27	13	11.38	34	11.38	11.45	-21	26,475	-0.08%
2018/09/26	0	0.00	3	11.20	11.25	-3	25,767	-0.01%
2018/09/25	5	11.05	13	11.12	11.15	-8	26,034	-0.03%
2018/09/21	0	0.00	23	11.09	11.10	-23	26,434	-0.09%
2018/09/20	8	10.95	0	0.00	10.95	8	26,257	0.03%
2018/09/19	0	0.00	11	10.98	11.00	-11	26,480	-0.04%
2018/09/18	2	10.85	2	10.85	10.85	0	26,422	0.00%
2018/09/14	2	10.90	11	10.93	10.95	-9	26,638	-0.03%
2018/09/13	5	10.80	0	0.00	10.85	5	26,355	0.02%
2018/09/11	2	10.73	0	0.00	10.80	2	26,318	0.01%
2018/09/10	2	10.75	10	10.70	10.75	-8	26,532	-0.03%
2018/09/07	10	10.80	16	10.83	10.80	-6	27,267	-0.02%
2018/09/06	13	10.75	0	0.00	10.80	13	27,401	0.05%
2018/09/05	11	10.86	0	0.00	10.80	11	27,301	0.04%
2018/09/04	1	10.95	0	0.00	10.95	1	27,037	0.00%
2018/09/03	5	11.00	0	0.00	11.00	5	27,172	0.02%
2018/08/31	0	0.00	24	11.06	11.10	-24	27,395	-0.09%
2018/08/30	12	11.02	5	11.02	10.95	7	27,363	0.03%
2018/08/29	0	0.00	16	11.06	11.10	-16	27,484	-0.06%
2018/08/28	6	11.05	39.2	11.00	11.05	-33.2	27,586	-0.12%
2018/08/27	3	11.00	2	11.00	10.95	1	27,742	0.00%
2018/08/24	6	10.90	5	10.97	11.00	1	27,819	0.00%
2018/08/23	7	10.95	17	10.99	11.00	-10	28,716	-0.03%
2018/08/22	4	10.93	14	11.00	10.95	-10	29,422	-0.03%
2018/08/21	1	11.00	7	10.96	11.00	-6	29,663	-0.02%
2018/08/20	6	10.85	4	10.95	10.85	2	29,777	0.01%
2018/08/17	1	11.00	5	11.00	10.95	-4	29,711	-0.01%
2018/08/16	12.4	10.83	2	10.95	10.95	10.4	29,858	0.03%
2018/08/15	15	10.88	5.1	10.90	10.85	9.9	29,768	0.03%
2018/08/14	18	10.88	12	10.91	10.90	6	29,911	0.02%
2018/08/13	17	10.89	160	10.88	10.85	-143	30,059	-0.48%	大賣/鉅額交易
2018/08/10	8	11.01	3	11.10	11.00	5	30,506	0.02%
2018/08/09	1	11.10	5	11.10	11.00	-4	30,503	-0.01%
2018/08/08	5	11.02	21	11.03	11.05	-16	31,054	-0.05%
2018/08/07	5	10.90	10	10.98	10.95	-5	31,079	-0.02%
2018/08/06	15	10.92	5	10.95	10.95	10	31,072	0.03%
2018/08/03	7	10.96	6	11.01	11.05	1	30,918	0.00%
2018/08/02	21	11.01	0	0.00	11.00	21	30,925	0.07%
2018/08/01	1	11.20	0	0.00	11.20	1	30,827	0.00%
2018/07/30	6	11.15	0	0.00	11.10	6	30,818	0.02%
2018/07/27	2	11.15	0	0.00	11.15	2	30,937	0.01%
2018/07/26	4	11.20	1	11.20	11.20	3	31,232	0.01%
2018/07/25	0	0.00	2	11.10	11.20	-2	31,808	-0.01%
2018/07/24	5	11.00	0	0.00	11.05	5	31,884	0.02%
2018/07/23	4	11.05	10	11.00	11.00	-6	32,062	-0.02%
2018/07/20	3	10.98	1	11.00	10.95	2	32,382	0.01%
2018/07/19	7	10.96	0	0.00	10.95	7	32,873	0.02%
2018/07/18	2	11.00	5	11.05	11.05	-3	33,703	-0.01%
2018/07/17	12	11.00	6	10.98	11.00	6	35,203	0.02%
2018/07/16	4	10.95	15	11.00	10.95	-11	36,199	-0.03%
2018/07/13	21	10.94	5	10.98	11.00	16	36,553	0.04%
2018/07/12	126.2	10.99	104	10.98	11.00	22.2	36,217	0.06%	大買/大賣/
2018/07/11	8	11.42	0	0.00	11.45	8	35,542	0.02%
2018/07/10	34	11.40	0	0.00	11.40	34	35,109	0.10%
2018/07/09	14	11.36	20	11.40	11.40	-6	34,338	-0.02%
2018/07/06	34	11.34	15	11.35	11.35	19	34,120	0.06%
2018/07/05	0	0.00	10	11.30	11.35	-10	34,131	-0.03%
2018/07/04	2	11.35	0	0.00	11.40	2	34,416	0.01%
2018/07/03	21	11.30	0	0.00	11.35	21	34,469	0.06%
2018/07/02	20	11.35	40	11.30	11.30	-20	34,037	-0.06%
2018/06/28	3	11.10	2	11.20	11.10	1	33,622	0.00%
2018/06/27	1	11.20	0	0.00	11.15	1	33,632	0.00%
2018/06/26	0	0.00	5	11.25	11.35	-5	33,854	-0.01%
2018/06/25	0	0.00	10	11.27	11.30	-10	34,042	-0.03%
2018/06/22	3	11.00	0	0.00	11.05	3	33,898	0.01%
2018/06/21	1	11.15	6	11.20	11.10	-5	34,150	-0.01%
2018/06/20	0	0.00	3	11.15	11.10	-3	34,629	-0.01%
2018/06/19	12	11.07	0	0.00	11.05	12	34,671	0.03%
2018/06/15	6	11.10	0	0.00	11.20	6	34,349	0.02%
2018/06/14	10	11.23	1	11.25	11.15	9	33,571	0.03%
2018/06/13	1	11.30	0	0.00	11.30	1	33,422	0.00%
2018/06/12	6	11.39	0	0.00	11.35	6	34,411	0.02%
2018/06/11	1	11.45	5	11.55	11.50	-4	34,449	-0.01%
2018/06/08	9	11.47	0	0.00	11.50	9	34,826	0.03%
2018/06/07	3	11.45	4	11.54	11.55	-1	35,044	0.00%
2018/06/06	1	11.40	0	0.00	11.45	1	35,311	0.00%
2018/06/05	10	11.45	0	0.00	11.45	10	35,361	0.03%
2018/06/04	7	11.35	0	0.00	11.40	7	35,276	0.02%
2018/05/31	15	11.25	1	11.30	11.25	14	35,358	0.04%
2018/05/30	8	11.14	39	11.17	11.10	-31	34,748	-0.09%
2018/05/29	4	11.39	0	0.00	11.35	4	34,448	0.01%
2018/05/28	1.1	11.50	220	11.55	11.50	-218.9	34,649	-0.63%	大賣/鉅額交易
2018/05/25	2	11.50	0	0.00	11.55	2	34,981	0.01%
2018/05/24	22	11.47	0	0.00	11.50	22	35,263	0.06%
2018/05/23	15	11.42	15	11.45	11.40	0	36,062	0.00%
2018/05/22	9	11.55	5	11.55	11.50	4	36,335	0.01%
2018/05/21	43	11.65	6	11.60	11.65	37	36,840	0.10%
2018/05/18	12	11.59	20	11.53	11.55	-8	37,681	-0.02%
2018/05/17	77	11.44	75	11.45	11.35	2	37,469	0.01%
2018/05/16	34	11.30	11	11.40	11.40	23	37,483	0.06%
2018/05/15	10	11.25	1	11.25	11.20	9	37,668	0.02%
2018/05/14	11	11.25	12.2	11.24	11.20	-1.2	39,051	0.00%
2018/05/11	3	11.15	20	11.15	11.20	-17	39,321	-0.04%
2018/05/10	10	11.12	1	11.15	11.10	9	39,292	0.02%
2018/05/09	5	11.15	2	11.15	11.15	3	39,327	0.01%
2018/05/08	12	10.94	2	11.00	11.05	10	39,516	0.03%
2018/05/07	0	0.00	20	10.95	10.95	-20	39,532	-0.05%
2018/05/04	1	10.95	10	10.95	10.90	-9	39,535	-0.02%
2018/05/03	26	11.00	73	11.05	11.00	-47	39,683	-0.12%
2018/05/02	30	11.13	25	11.10	11.05	5	39,779	0.01%
2018/04/30	23	11.20	11.1	11.20	11.25	11.9	39,665	0.03%
2018/04/27	195	11.02	1	11.00	11.00	194	40,057	0.48%	大買/鉅額交易
2018/04/26	70	11.00	5	11.00	10.95	65	40,177	0.16%
2018/04/25	88	10.95	203	10.94	10.95	-115	40,096	-0.29%	大賣/鉅額交易
2018/04/24	403	11.07	407	11.04	11.05	-4	40,102	-0.01%	大買/大賣/
2018/04/23	219	10.86	33	10.94	11.05	186	39,666	0.47%	大買/鉅額交易
2018/04/20	80	10.72	53	10.70	10.75	27	38,503	0.07%
2018/04/19	65	10.55	0	0.00	10.60	65	37,944	0.17%
2018/04/18	2	10.40	1	10.40	10.45	1	37,983	0.00%
2018/04/17	1	10.45	1	10.45	10.35	0	38,857	0.00%
2018/04/13	1	10.55	0	0.00	10.60	1	40,724	0.00%
2018/04/12	18	10.59	7	10.55	10.55	11	41,261	0.03%
2018/04/11	1	10.50	5	10.50	10.50	-4	41,599	-0.01%
2018/04/10	11	10.52	5	10.49	10.55	6	41,464	0.01%
2018/04/09	2	10.38	0	0.00	10.40	2	41,076	0.00%
2018/04/03	0	0.00	1	10.40	10.35	-1	40,782	0.00%
2018/04/02	0.2	10.35	0	0.00	10.35	0.2	40,644	0.00%
2018/03/31	0.2	10.30	0	0.00	10.30	0.2	40,775	0.00%
2018/03/30	0	0.00	3	10.40	10.40	-3	40,939	-0.01%
2018/03/29	3	10.30	0	0.00	10.30	3	40,860	0.01%
2018/03/28	0	0.00	1	10.30	10.35	-1	40,760	0.00%
2018/03/27	5	10.35	6	10.40	10.45	-1	40,705	0.00%
2018/03/26	8	10.24	10	10.20	10.30	-2	40,869	0.00%
2018/03/23	2	10.30	0.8	10.35	10.35	1.2	41,661	0.00%
2018/03/22	4	10.45	100	10.45	10.45	-96	41,967	-0.23%
2018/03/21	3	10.55	0	0.00	10.45	3	42,075	0.01%
2018/03/19	3	10.55	10	10.55	10.55	-7	42,833	-0.02%
2018/03/16	1	10.55	0	0.00	10.65	1	42,997	0.00%
2018/03/15	1	10.45	0	0.00	10.55	1	42,694	0.00%
2018/03/14	11	10.49	5	10.50	10.50	6	42,621	0.01%
2018/03/13	3.3	10.55	3	10.65	10.65	0.3	42,281	0.00%
2018/03/12	22.5	10.59	100	10.55	10.60	-77.5	42,230	-0.18%
2018/03/09	0	0.00	3	10.47	10.45	-3	42,381	-0.01%
2018/03/08	1	10.40	3	10.40	10.40	-2	42,817	0.00%
2018/03/07	0	0.00	5	10.40	10.40	-5	43,672	-0.01%
2018/03/06	10	10.35	14	10.36	10.40	-4	44,019	-0.01%
2018/03/05	3	10.32	0	0.00	10.30	3	44,215	0.01%
2018/03/02	1	10.40	0	0.00	10.40	1	43,848	0.00%
2018/03/01	2	10.40	4	10.50	10.50	-2	43,345	0.00%
2018/02/26	6	10.62	1	10.55	10.55	5	42,557	0.01%
2018/02/23	42	10.73	13	10.70	10.65	29	42,270	0.07%
2018/02/21	3	10.37	0	0.00	10.50	3	42,642	0.01%
2018/02/12	107	10.34	6	10.43	10.35	101	41,988	0.24%	大買/鉅額交易
2018/02/09	19.2	9.99	8	10.05	10.00	11.2	40,886	0.03%
2018/02/08	2	10.10	10	10.15	10.10	-8	40,428	-0.02%
2018/02/07	13	10.15	7	10.14	10.10	6	40,462	0.01%
2018/02/06	27	9.97	29	10.05	9.89	-2	39,683	-0.01%
2018/02/05	2	10.45	0	0.00	10.50	2	38,247	0.01%
2018/02/01	1	10.65	20	10.70	10.65	-19	37,795	-0.05%
2018/01/31	42	10.59	0	0.00	10.70	42	37,516	0.11%
2018/01/30	17.3	10.73	25	10.75	10.70	-7.7	37,117	-0.02%
2018/01/29	15	10.72	0	0.00	10.75	15	36,855	0.04%
2018/01/26	12	10.73	40	10.75	10.75	-28	36,548	-0.08%
2018/01/25	30	10.80	1.6	10.74	10.80	28.4	36,219	0.08%
2018/01/23	62	10.71	0	0.00	10.70	62	35,434	0.17%
2018/01/22	0	0.00	22	10.81	10.85	-22	34,580	-0.06%
2018/01/19	6	10.85	11	10.85	10.90	-5	34,377	-0.01%
2018/01/18	72	10.90	0	0.00	10.90	72	33,891	0.21%
2018/01/17	5	10.72	0	0.00	10.80	5	33,208	0.02%
2018/01/16	0	0.00	50	10.75	10.75	-50	32,638	-0.15%
2018/01/15	100	10.65	14	10.69	10.70	86	32,107	0.27%
2018/01/12	11	10.50	0	0.00	10.50	11	31,607	0.03%
2018/01/11	14	10.49	360	10.54	10.45	-346	31,135	-1.11%	大賣/鉅額交易
2018/01/10	140	10.68	30	10.65	10.65	110	30,470	0.36%	大買/鉅額交易
2018/01/09	0	0.00	12	10.43	10.40	-12	29,098	-0.04%
2018/01/08	212	10.40	215	10.35	10.35	-3	28,502	-0.01%	大買/大賣/
2018/01/04	224	10.10	0	0.00	10.10	224	27,439	0.82%	大買/鉅額交易
2018/01/03	0	0.00	3	10.10	10.10	-3	27,268	-0.01%
2018/01/02	3	10.05	50	10.15	10.10	-47	26,974	-0.17%