開發金 (2883)-永豐金-大園券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.50
漲跌
▼0.20
漲幅
-1.46%
成交量
22,450張
產業
上市金融類股▼0.97%
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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.3	13.49	0	0.00	13.50	5.3	48,311	0.01%
2024/04/24	0	0.00	9	13.69	13.70	-9	48,536	-0.02%
2024/04/23	0	0.00	1	13.65	13.55	-1	48,991	0.00%
2024/04/22	2	13.55	21	13.54	13.50	-19	49,563	-0.04%
2024/04/19	11.5	13.18	27	13.20	13.20	-15.5	49,397	-0.03%
2024/04/18	19.8	13.53	10	13.47	13.50	9.8	48,701	0.02%
2024/04/17	2	13.20	5.3	13.35	13.35	-3.3	48,466	-0.01%
2024/04/16	126.1	13.30	4	13.15	13.25	122.1	48,160	0.25%	大買/鉅額交易
2024/04/15	22.1	13.63	1	13.65	13.65	21.1	47,069	0.04%
2024/04/12	19	13.84	0	0.00	13.80	19	46,688	0.04%
2024/04/11	2	13.90	31	13.95	14.00	-29	46,140	-0.06%
2024/04/10	35.1	14.04	0	0.00	14.00	35.1	45,802	0.08%
2024/04/09	6	14.07	24.5	14.13	14.15	-18.5	45,547	-0.04%
2024/04/08	8	13.88	2.1	13.95	14.00	5.9	44,994	0.01%
2024/04/03	12.4	13.83	40	13.85	13.80	-27.6	44,741	-0.06%
2024/04/02	10	13.91	25	13.92	13.90	-15	44,676	-0.03%
2024/04/01	20	13.95	5	14.00	14.00	15	44,652	0.03%
2024/03/29	9	13.94	31	13.94	13.95	-22	44,334	-0.05%
2024/03/28	132.1	13.96	16	13.90	13.85	116.1	43,528	0.27%	大買/鉅額交易
2024/03/27	14	14.43	175.4	14.53	14.55	-161.4	40,560	-0.40%	大賣/鉅額交易
2024/03/26	12.6	14.20	133.2	14.35	14.30	-120.6	39,547	-0.30%	大賣/鉅額交易
2024/03/25	43	14.16	73.5	14.21	14.25	-30.5	38,863	-0.08%
2024/03/22	6	14.05	26.2	14.15	14.05	-20.2	38,576	-0.05%
2024/03/21	15	14.15	77	14.13	14.15	-62	38,212	-0.16%
2024/03/20	52.1	13.93	17	13.94	13.85	35.1	38,248	0.09%
2024/03/19	64.3	14.07	34.2	14.07	14.10	30.1	38,260	0.08%
2024/03/18	6	14.20	12.3	14.11	14.20	-6.3	38,002	-0.02%
2024/03/15	35	14.01	181.7	14.03	14.15	-146.7	37,396	-0.39%	大賣/鉅額交易
2024/03/14	146	14.23	179.2	14.27	14.25	-33.2	35,673	-0.09%	大買/大賣/
2024/03/13	63	13.73	175.8	13.72	13.80	-112.8	32,970	-0.34%	大賣/鉅額交易
2024/03/12	62.5	13.53	59.7	13.53	13.60	2.8	31,600	0.01%
2024/03/11	78	13.31	256.4	13.40	13.45	-178.4	30,649	-0.58%	大賣/鉅額交易
2024/03/08	24	12.88	58	12.91	12.95	-34	29,327	-0.12%
2024/03/07	85	12.88	36.3	12.83	12.90	48.7	29,839	0.16%
2024/03/06	10	12.58	19.6	12.62	12.60	-9.6	29,918	-0.03%
2024/03/05	5	12.50	15	12.50	12.45	-10	33,830	-0.03%
2024/03/04	34	12.47	8	12.45	12.45	26	36,807	0.07%
2024/03/01	34	12.50	11.3	12.50	12.50	22.7	39,658	0.06%
2024/02/29	5.1	12.43	31.8	12.48	12.55	-26.7	43,080	-0.06%
2024/02/27	18.7	12.38	10.5	12.40	12.40	8.2	44,704	0.02%
2024/02/26	6	12.36	4	12.40	12.35	2	46,070	0.00%
2024/02/23	2	12.40	15	12.42	12.40	-13	47,671	-0.03%
2024/02/22	20	12.45	11	12.40	12.40	9	49,046	0.02%
2024/02/21	11	12.39	34	12.40	12.35	-23	49,202	-0.05%
2024/02/20	3	12.42	20	12.45	12.45	-17	49,793	-0.03%
2024/02/19	104	12.40	72.5	12.45	12.45	31.5	50,244	0.06%	大買/
2024/02/16	16	12.36	10	12.30	12.35	6	50,793	0.01%
2024/02/15	17	12.23	10	12.21	12.15	7	50,685	0.01%
2024/02/05	1	12.10	0	0.00	12.10	1	50,576	0.00%
2024/02/02	5	12.15	0.8	12.20	12.20	4.2	50,556	0.01%
2024/02/01	2	12.18	3	12.18	12.25	-1	50,772	0.00%
2024/01/31	2	12.05	0	0.00	12.05	2	50,839	0.00%
2024/01/30	6.1	12.14	0	0.00	12.10	6.1	50,965	0.01%
2024/01/29	3	12.25	0	0.00	12.25	3	51,202	0.01%
2024/01/26	0	0.00	1	12.20	12.15	-1	51,775	0.00%
2024/01/25	5	12.08	5	12.05	12.10	0	52,066	0.00%
2024/01/24	0	0.00	5	12.14	12.10	-5	52,283	-0.01%
2024/01/23	0	0.00	16	12.02	12.05	-16	52,520	-0.03%
2024/01/22	2	11.95	0	0.00	11.90	2	53,007	0.00%
2024/01/19	2	11.93	0	0.00	11.90	2	53,163	0.00%
2024/01/18	12	11.85	1	11.80	11.80	11	53,672	0.02%
2024/01/17	54.1	11.80	4	11.80	11.75	50.1	53,613	0.09%
2024/01/16	18	11.98	12	12.00	11.90	6	53,479	0.01%
2024/01/15	21.1	12.20	0	0.00	12.15	21.1	53,015	0.04%
2024/01/12	4.2	12.25	0	0.00	12.25	4.2	53,421	0.01%
2024/01/11	4.1	12.28	0	0.00	12.25	4.1	53,564	0.01%
2024/01/10	2.1	12.25	0	0.00	12.25	2.1	53,837	0.00%
2024/01/09	5	12.30	0	0.00	12.30	5	54,039	0.01%
2024/01/08	0	0.00	21	12.45	12.45	-21	54,143	-0.04%
2024/01/05	13	12.30	1	12.35	12.35	12	54,146	0.02%
2024/01/04	0	12.30	35	12.30	12.30	-35	54,691	-0.06%
2024/01/03	16	12.31	1	12.35	12.30	15	55,093	0.03%
2024/01/02	54	12.40	1	12.45	12.45	53	54,856	0.10%
2023/12/29	5	12.48	15	12.55	12.55	-10	54,797	-0.02%
2023/12/28	2	12.45	79	12.49	12.55	-77	55,028	-0.14%
2023/12/27	1	12.45	3	12.48	12.50	-2	54,781	0.00%
2023/12/26	1	12.30	38.1	12.40	12.40	-37.1	54,623	-0.07%
2023/12/25	0.1	12.30	0	0.00	12.30	0.1	54,655	0.00%
2023/12/21	1	12.30	0	0.00	12.30	1	54,925	0.00%
2023/12/20	0	0.00	1	12.35	12.35	-1	54,910	0.00%
2023/12/19	1	12.35	44	12.35	12.35	-43	55,067	-0.08%
2023/12/18	7	12.41	4	12.45	12.45	3	55,132	0.01%
2023/12/15	10.3	12.56	12	12.54	12.55	-1.8	55,269	0.00%
2023/12/14	17	12.55	137.1	12.50	12.50	-120.1	54,687	-0.22%	大賣/鉅額交易
2023/12/13	1.1	12.20	24	12.20	12.20	-22.9	53,630	-0.04%
2023/12/12	4	12.28	0	0.00	12.25	4	53,809	0.01%
2023/12/11	24	12.35	1	12.35	12.35	23	53,659	0.04%
2023/12/08	45	12.44	31	12.40	12.45	14	53,556	0.03%
2023/12/07	6	12.37	3	12.35	12.35	3	53,498	0.01%
2023/12/05	32.1	12.21	23	12.25	12.30	9.1	53,211	0.02%
2023/12/04	171	12.37	5	12.49	12.35	166	52,563	0.32%	大買/鉅額交易
2023/12/01	80	12.55	47	12.57	12.55	33	51,212	0.06%
2023/11/30	15	12.50	123	12.56	12.70	-108	49,413	-0.22%	大賣/鉅額交易
2023/11/29	33	12.54	15	12.56	12.60	18	45,066	0.04%
2023/11/28	40	12.31	30	12.38	12.55	10	42,005	0.02%
2023/11/27	66.5	12.29	75	12.42	12.45	-8.5	39,420	-0.02%
2023/11/24	2	12.13	56	12.37	12.55	-54	35,732	-0.15%
2023/11/22	34	12.10	5	12.23	12.30	29	31,935	0.09%
2023/11/21	30	12.15	6.5	12.14	12.20	23.5	30,415	0.08%
2023/11/20	0.1	11.90	50	11.85	11.90	-50	29,194	-0.17%
2023/11/17	0	0.00	123.2	12.04	11.95	-123.2	29,073	-0.42%	大賣/鉅額交易
2023/11/16	0	0.00	59	11.90	11.95	-59	28,614	-0.21%
2023/11/15	14	11.79	107	11.66	11.80	-93	28,189	-0.33%	大賣/
2023/11/14	103	11.60	3	11.55	11.50	100	27,640	0.36%	大買/
2023/11/13	100.3	11.55	1	11.60	11.55	99.3	27,617	0.36%
2023/11/10	1	11.50	0.5	11.55	11.45	0.5	27,833	0.00%
2023/11/09	0	0.00	1	11.50	11.45	-1	28,172	0.00%
2023/11/08	10.1	11.43	14	11.45	11.45	-3.9	28,632	-0.01%
2023/11/07	1.1	11.46	4	11.60	11.50	-2.9	28,680	-0.01%
2023/11/06	29	11.64	16	11.65	11.65	13	28,960	0.04%
2023/11/03	11	11.50	106.5	11.47	11.55	-95.5	28,753	-0.33%	大賣/
2023/11/02	15	11.24	10	11.30	11.20	5	28,448	0.02%
2023/11/01	12	11.20	40	11.19	11.20	-28	27,918	-0.10%
2023/10/31	10	11.20	1	11.20	11.30	9	27,990	0.03%
2023/10/30	48.1	11.24	1	11.20	11.20	47.1	28,435	0.17%
2023/10/27	20	11.34	0	0.00	11.30	20	28,305	0.07%
2023/10/26	30.2	11.36	0	0.00	11.30	30.2	28,839	0.10%
2023/10/25	3	11.53	4	11.50	11.50	-1	28,538	0.00%
2023/10/24	19	11.49	1.5	11.53	11.55	17.5	29,404	0.06%
2023/10/23	73.1	11.60	0	0.00	11.55	73.1	29,930	0.24%
2023/10/20	20.1	11.62	0	0.00	11.70	20.1	29,769	0.07%
2023/10/19	12.2	11.85	0	0.00	11.85	12.2	29,817	0.04%
2023/10/18	10	11.86	6.1	11.90	11.95	3.9	30,196	0.01%
2023/10/17	27	11.96	0	0.00	11.95	27	30,459	0.09%
2023/10/16	1	12.00	200	12.05	12.05	-199	30,957	-0.64%	大賣/鉅額交易
2023/10/13	1	12.05	8.6	12.00	12.05	-7.6	31,600	-0.02%
2023/10/12	5.4	11.95	19.5	11.99	12.05	-14.1	32,038	-0.04%
2023/10/11	2	11.83	340	11.77	11.95	-338	31,848	-1.06%	大賣/鉅額交易
2023/10/06	20.3	11.60	5	11.55	11.60	15.3	31,756	0.05%
2023/10/05	6.5	11.60	3	11.60	11.55	3.5	31,921	0.01%
2023/10/04	536.4	11.57	0.5	11.60	11.55	535.9	31,971	1.68%	大買/鉅額交易
2023/10/03	12	11.70	0.3	11.70	11.70	11.7	32,604	0.04%
2023/09/28	2	11.75	16	11.80	11.80	-14	33,805	-0.04%
2023/09/27	11	11.74	0.6	11.70	11.75	10.4	34,084	0.03%
2023/09/26	5	11.78	0	0.00	11.80	5	34,680	0.01%
2023/09/25	20	11.85	40	11.85	11.85	-20	34,740	-0.06%
2023/09/22	18.4	11.74	0	0.00	11.70	18.4	35,247	0.05%
2023/09/21	21	11.76	0	0.00	11.75	21	35,117	0.06%
2023/09/20	21	11.87	2	11.90	11.85	19	34,924	0.05%
2023/09/19	0	0.00	1	12.05	11.95	-1	34,882	0.00%
2023/09/18	12	12.00	0	0.00	12.00	12	35,007	0.03%
2023/09/15	16.1	12.03	0.5	12.05	12.05	15.6	35,255	0.04%
2023/09/14	5.1	12.00	1	12.05	12.05	4.1	35,171	0.01%
2023/09/13	12	11.97	2	11.95	11.95	10	35,381	0.03%
2023/09/12	4	11.90	1	11.95	11.95	3	35,878	0.01%
2023/09/11	0	0.00	3.9	12.00	11.95	-3.9	36,058	-0.01%
2023/09/08	0	0.00	21	11.92	11.95	-21	36,122	-0.06%
2023/09/07	7	11.85	0	0.00	11.90	7	36,508	0.02%
2023/09/06	20	11.90	0	0.00	11.85	20	36,588	0.05%
2023/09/05	0.5	12.00	11	11.95	12.00	-10.5	36,515	-0.03%
2023/09/04	0	0.00	5	12.00	12.05	-5	36,677	-0.01%
2023/09/01	4	11.96	0	0.00	11.95	4	36,792	0.01%
2023/08/31	71	11.90	128	11.95	11.85	-57	36,860	-0.15%	大賣/
2023/08/30	2	11.98	87	11.95	12.00	-85	36,989	-0.23%
2023/08/29	4	11.86	0	0.00	11.95	4	37,346	0.01%
2023/08/28	85	11.85	45	11.87	11.90	40	37,572	0.11%
2023/08/25	122	11.75	10	11.75	11.70	112	38,998	0.29%	大買/鉅額交易
2023/08/24	22.2	11.75	0.1	11.85	11.75	22.1	39,531	0.06%
2023/08/23	15.2	11.81	0	0.00	11.80	15.2	39,899	0.04%
2023/08/22	16	11.83	7	11.83	11.80	9	40,490	0.02%
2023/08/21	4.1	11.89	0	0.00	11.90	4.1	40,910	0.01%
2023/08/18	31.1	11.90	0	0.00	11.90	31.1	41,285	0.08%
2023/08/17	5	11.87	6	11.83	11.90	-1	41,443	0.00%
2023/08/16	49.6	11.88	9.2	11.85	11.90	40.4	41,624	0.10%
2023/08/15	43.1	12.07	18	12.14	12.05	25.1	41,393	0.06%
2023/08/14	42.3	12.17	20	12.15	12.15	22.3	41,441	0.05%
2023/08/11	8.5	12.47	0	0.00	12.40	8.5	41,219	0.02%
2023/08/10	40	12.53	83	12.60	12.50	-43	41,338	-0.10%
2023/08/09	4	12.45	8.1	12.45	12.50	-4	41,164	-0.01%
2023/08/08	7.5	12.45	0	0.00	12.40	7.5	41,385	0.02%
2023/08/07	10	12.50	25.1	12.53	12.50	-15.1	41,235	-0.04%
2023/08/04	95	12.50	20.1	12.50	12.50	75	41,371	0.18%
2023/08/02	57.2	12.50	0	0.00	12.40	57.2	41,461	0.14%
2023/08/01	3	12.65	1	12.70	12.65	2	42,203	0.00%
2023/07/31	6.4	12.61	3	12.68	12.55	3.4	41,906	0.01%
2023/07/28	11	12.55	6	12.64	12.60	5	41,154	0.01%
2023/07/27	30	12.66	171	12.69	12.70	-141	40,781	-0.35%	大賣/鉅額交易
2023/07/26	31	12.42	43	12.45	12.45	-12	39,740	-0.03%
2023/07/25	0	0.00	13	12.29	12.25	-13	38,914	-0.03%
2023/07/24	34.1	12.28	55	12.30	12.25	-20.9	39,313	-0.05%
2023/07/21	35	12.31	0	0.00	12.30	35	39,211	0.09%
2023/07/20	0	0.00	10	12.40	12.40	-10	39,236	-0.03%
2023/07/19	77.8	12.31	10	12.45	12.30	67.8	39,208	0.17%
2023/07/18	89.2	12.39	21.9	12.54	12.35	67.3	38,986	0.17%
2023/07/17	19	12.46	16	12.49	12.50	3	38,150	0.01%
2023/07/14	9	12.30	201.4	12.30	12.30	-192.4	37,476	-0.51%	大賣/鉅額交易
2023/07/13	20.2	12.21	11	12.25	12.15	9.2	37,297	0.02%
2023/07/12	5	12.26	0	0.00	12.30	5	37,007	0.01%
2023/07/11	43.5	12.31	12	12.26	12.30	31.5	37,145	0.08%
2023/07/10	219.5	12.21	249	12.48	12.20	-29.5	37,253	-0.08%	大買/大賣/
2023/07/07	31.5	11.88	0	0.00	11.90	31.5	36,579	0.09%
2023/07/06	103.2	12.02	34	12.00	11.95	69.2	36,258	0.19%	大買/
2023/07/05	141	12.20	115	12.20	12.15	26	35,477	0.07%	大買/大賣/
2023/07/04	236.1	12.29	7	12.29	12.20	229.1	35,383	0.65%	大買/鉅額交易
2023/07/03	6.2	12.45	20	12.45	12.40	-13.8	34,738	-0.04%
2023/06/30	34.4	12.45	40	12.43	12.40	-5.6	34,721	-0.02%
2023/06/29	23	12.59	17.6	12.55	12.55	5.4	34,295	0.02%
2023/06/28	5	12.50	0	0.00	12.55	5	34,327	0.01%
2023/06/27	120.3	12.51	56	12.51	12.50	64.3	34,223	0.19%	大買/
2023/06/26	20	12.64	0	0.00	12.60	20	34,067	0.06%
2023/06/21	13	12.69	10	12.67	12.70	3	34,087	0.01%
2023/06/20	4	12.65	1	12.70	12.70	3	34,095	0.01%
2023/06/19	11	12.70	2	12.73	12.70	9	33,951	0.03%
2023/06/16	38	12.80	1	12.80	12.75	37	33,773	0.11%
2023/06/15	48.1	12.85	51	12.85	12.80	-2.9	33,371	-0.01%
2023/06/14	55	12.90	2	12.90	12.90	53	33,717	0.16%
2023/06/13	23.2	12.88	4	12.85	12.85	19.2	34,207	0.06%
2023/06/12	7	12.97	0	0.00	12.90	7	34,173	0.02%
2023/06/09	5	12.96	6.2	12.98	13.00	-1.2	34,750	0.00%
2023/06/08	6	13.02	6	13.05	13.00	0	35,215	0.00%
2023/06/07	12	13.10	13	13.06	13.10	-1	35,617	0.00%
2023/06/06	0	0.00	1	13.10	13.10	-1	35,539	0.00%
2023/06/05	55	13.05	58.7	13.04	13.00	-3.7	35,469	-0.01%
2023/06/02	3	12.92	0	0.00	12.90	3	35,074	0.01%
2023/06/01	48	12.80	10	12.75	12.80	38	34,776	0.11%
2023/05/31	21	12.86	0	12.90	12.70	21	34,643	0.06%
2023/05/30	13	12.80	2	12.85	12.80	11	33,423	0.03%
2023/05/29	54	12.95	0	0.00	12.80	54	33,060	0.16%
2023/05/26	38	12.90	0	0.00	12.85	38	32,925	0.12%
2023/05/25	8.3	13.14	0	0.00	13.00	8.3	32,351	0.03%
2023/05/24	1.2	13.30	41	13.35	13.30	-39.8	31,920	-0.12%
2023/05/23	0	0.00	17	13.35	13.30	-17	31,516	-0.05%
2023/05/22	0	0.00	18	13.26	13.30	-18	31,368	-0.06%
2023/05/19	12.1	13.19	21	13.18	13.20	-8.9	31,058	-0.03%
2023/05/18	2	13.15	37	13.14	13.20	-35	30,976	-0.11%
2023/05/17	3	13.05	59.1	13.02	13.05	-56.1	30,495	-0.18%
2023/05/16	0	0.00	20	12.95	13.00	-20	30,147	-0.07%
2023/05/15	2	12.80	0	0.00	12.80	2	29,985	0.01%
2023/05/12	10	12.59	0	0.00	12.65	10	29,769	0.03%
2023/05/11	30	12.75	1	12.80	12.80	29	29,418	0.10%
2023/05/09	8	12.74	29	12.78	12.85	-21	29,283	-0.07%
2023/05/08	86.2	12.77	110	12.78	12.80	-23.8	29,107	-0.08%	大賣/
2023/05/05	0	0.00	31	13.27	13.30	-31	27,761	-0.11%
2023/05/04	0	0.00	9	13.21	13.25	-9	28,006	-0.03%
2023/05/03	0	0.00	1	13.20	13.20	-1	28,349	0.00%
2023/04/28	0	13.00	0	13.00	13.10	0	29,486	0.00%
2023/04/27	6	13.04	22	13.02	12.95	-16	29,614	-0.05%
2023/04/26	12	12.90	1	12.85	13.05	11	29,273	0.04%
2023/04/25	10	13.07	0	0.00	12.95	10	28,761	0.03%
2023/04/24	12	13.24	27.1	13.24	13.20	-15.1	28,179	-0.05%
2023/04/21	0	0.00	22	13.20	13.15	-22	27,748	-0.08%
2023/04/20	1	13.05	11	13.05	13.05	-10	27,377	-0.04%
2023/04/19	22	13.08	1	13.10	13.05	21	27,805	0.08%
2023/04/18	59.1	13.16	13	13.18	13.15	46.1	27,717	0.17%
2023/04/17	3	13.23	23.2	13.23	13.25	-20.2	27,621	-0.07%
2023/04/14	11.2	13.25	43	13.25	13.30	-31.8	27,440	-0.12%
2023/04/13	11	13.13	8	13.10	13.20	3	27,109	0.01%
2023/04/12	9	13.12	41	13.16	13.20	-32	26,764	-0.12%
2023/04/11	16	13.00	8.2	12.95	13.00	7.9	26,444	0.03%
2023/04/10	55	12.90	8.1	12.86	12.90	46.9	26,335	0.18%
2023/04/07	59	12.78	14	12.68	12.80	45	26,163	0.17%
2023/04/06	0.1	12.55	0	0.00	12.55	0.1	25,809	0.00%
2023/03/31	106	12.55	1	12.55	12.55	105	25,613	0.41%	大買/鉅額交易
2023/03/30	25	12.48	1	12.50	12.50	24	25,411	0.09%
2023/03/29	2	12.60	34	12.59	12.60	-32	25,347	-0.13%
2023/03/28	11	12.45	0	0.00	12.45	11	25,376	0.04%
2023/03/27	11	12.35	11	12.50	12.45	0	25,339	0.00%
2023/03/24	15	12.38	1.1	12.44	12.40	13.9	25,833	0.05%
2023/03/23	1	12.45	0	0.00	12.55	1	25,593	0.00%
2023/03/22	27	12.44	3.6	12.41	12.40	23.4	25,544	0.09%
2023/03/21	6	12.28	10.6	12.26	12.25	-4.6	25,792	-0.02%
2023/03/20	12.4	12.09	5.1	12.10	12.10	7.3	25,972	0.03%
2023/03/17	6	12.22	2.1	12.20	12.20	3.9	25,913	0.02%
2023/03/16	57.3	12.20	25.1	12.11	12.10	32.2	25,616	0.13%
2023/03/15	61.5	12.59	25.1	12.63	12.50	36.4	25,367	0.14%
2023/03/14	51.1	12.58	0	0.00	12.55	51.1	25,273	0.20%
2023/03/13	20.2	12.73	51	12.72	12.80	-30.8	24,754	-0.12%
2023/03/10	26.9	12.93	0	0.00	12.90	26.9	24,453	0.11%
2023/03/09	5.5	13.10	0	0.00	13.10	5.5	24,424	0.02%
2023/03/08	2	13.20	1.5	13.23	13.20	0.5	25,121	0.00%
2023/03/07	4.1	13.25	10	13.25	13.25	-5.9	25,718	-0.02%
2023/03/06	3	13.15	38	13.19	13.15	-35	26,209	-0.13%
2023/03/03	14	13.10	1.3	13.10	13.10	12.8	26,668	0.05%
2023/03/02	22	13.08	23	13.13	13.10	-1	28,066	0.00%
2023/03/01	31	13.05	27	13.07	13.05	4	28,476	0.01%
2023/02/24	14	13.11	28	13.16	13.20	-14	28,866	-0.05%
2023/02/23	17	13.16	0.2	13.16	13.20	16.8	28,602	0.06%
2023/02/22	0	0.00	16	13.09	13.10	-16	28,595	-0.06%
2023/02/21	37.6	13.22	13	13.25	13.20	24.6	28,445	0.09%
2023/02/20	2	13.28	74	13.27	13.35	-72	28,738	-0.25%
2023/02/17	0	0.00	35	13.13	13.20	-35	28,781	-0.12%
2023/02/16	0	13.05	0	0.00	13.05	0	29,019	0.00%
2023/02/15	44	13.00	17	13.00	13.00	27	29,647	0.09%
2023/02/14	3	13.08	0	0.00	13.05	3	29,765	0.01%
2023/02/13	17	13.01	13	13.05	13.05	4	29,790	0.01%
2023/02/10	10	12.92	16	12.95	12.90	-6	29,659	-0.02%
2023/02/09	18.1	13.00	15.8	13.00	13.00	2.3	29,694	0.01%
2023/02/08	1	13.10	4.5	13.06	13.00	-3.5	29,744	-0.01%
2023/02/07	43	13.05	33	13.09	13.05	10	29,811	0.03%
2023/02/06	2	13.05	0	0.00	13.05	2	29,761	0.01%
2023/02/03	2.1	13.10	10	13.12	13.10	-7.9	29,763	-0.03%
2023/02/02	0	0.00	8	13.06	13.15	-8	29,855	-0.03%
2023/02/01	16.6	13.05	1	13.10	13.15	15.6	29,676	0.05%
2023/01/31	0.9	13.21	52	13.24	13.20	-51.1	29,451	-0.17%
2023/01/30	29	13.15	20	13.12	13.20	9	29,286	0.03%
2023/01/17	42	13.05	2	13.05	13.05	40	28,843	0.14%
2023/01/16	1	13.05	1.5	13.00	13.00	-0.5	28,920	0.00%
2023/01/13	6	13.00	40	13.00	12.95	-34	28,982	-0.12%
2023/01/12	40.1	12.90	3.4	12.99	12.95	36.7	29,601	0.12%
2023/01/11	5.1	12.90	2	12.95	12.90	3.1	29,806	0.01%
2023/01/10	1.1	12.95	50	13.03	13.00	-48.9	30,096	-0.16%
2023/01/09	0	0.00	28	13.01	13.05	-28	30,697	-0.09%
2023/01/06	10	12.80	1	12.85	12.85	9	30,836	0.03%
2023/01/05	45.1	12.79	1	12.85	12.75	44.1	31,589	0.14%
2023/01/04	0	0.00	3	12.65	12.65	-3	31,894	-0.01%
2023/01/03	0	0.00	1	12.60	12.65	-1	32,407	0.00%
2022/12/30	0.6	12.70	0	0.00	12.60	0.6	32,374	0.00%
2022/12/29	8	12.64	0	0.00	12.60	8	32,654	0.02%
2022/12/28	10	12.75	13	12.75	12.70	-3	32,814	-0.01%
2022/12/27	1	12.80	0	0.00	12.80	1	33,115	0.00%
2022/12/26	0	0.00	1.1	12.80	12.80	-1.1	33,481	0.00%
2022/12/23	12	12.74	0	0.00	12.70	12	34,208	0.04%
2022/12/22	23.1	12.75	10	12.80	12.80	13.1	34,711	0.04%
2022/12/20	47.2	12.59	0.3	12.75	12.50	46.9	35,591	0.13%
2022/12/19	1.1	12.65	0	0.00	12.70	1.1	35,816	0.00%
2022/12/16	1.4	12.76	4	12.75	12.70	-2.7	35,953	-0.01%
2022/12/15	5.1	12.85	0	0.00	12.85	5.1	35,798	0.01%
2022/12/14	0	0.00	1	12.85	12.85	-1	35,970	0.00%
2022/12/13	14.4	12.77	0	0.00	12.80	14.4	35,904	0.04%
2022/12/12	2	12.70	59	12.78	12.95	-57	35,739	-0.16%
2022/12/09	7	12.91	0	0.00	12.95	7	35,902	0.02%
2022/12/08	25.1	12.90	2	12.95	12.95	23.1	35,926	0.06%
2022/12/07	24	13.13	25	13.16	13.05	-1	35,906	0.00%
2022/12/06	26	13.25	31	13.25	13.15	-5	35,608	-0.01%
2022/12/05	8	13.43	2	13.45	13.40	6	35,543	0.02%
2022/12/02	5	13.40	9	13.46	13.45	-4	35,558	-0.01%
2022/12/01	1	13.45	13	13.43	13.35	-12	35,802	-0.03%
2022/11/30	12	13.35	246.3	13.38	13.35	-234.3	35,621	-0.66%	大賣/鉅額交易
2022/11/29	150	13.30	34.2	13.27	13.20	115.8	35,278	0.33%	大買/鉅額交易
2022/11/28	14	12.83	34	12.89	12.90	-20	34,752	-0.06%
2022/11/25	62.3	12.90	25	13.03	12.90	37.3	34,401	0.11%
2022/11/24	118.2	13.01	21	13.11	12.90	97.2	34,049	0.29%	大買/
2022/11/23	39	13.48	48	13.60	13.50	-9	32,858	-0.03%
2022/11/22	4.1	13.33	126	13.31	13.45	-121.9	32,652	-0.37%	大賣/鉅額交易
2022/11/21	1.4	12.98	49	13.10	13.10	-47.6	32,038	-0.15%
2022/11/18	45	12.92	10.5	12.92	13.00	34.5	31,905	0.11%
2022/11/17	16.2	12.90	2	12.85	12.95	14.2	32,036	0.04%
2022/11/16	4	12.99	8	13.04	13.00	-4	32,232	-0.01%
2022/11/15	10	12.85	73	13.10	13.15	-63	31,920	-0.20%
2022/11/14	12	13.00	24.2	13.00	13.00	-12.2	31,678	-0.04%
2022/11/11	107	12.85	240	12.78	12.90	-133	31,336	-0.42%	大買/大賣/鉅額交易
2022/11/10	1	12.35	2	12.25	12.30	-1	30,699	0.00%
2022/11/09	114	12.44	6	12.50	12.50	108	30,668	0.35%	大買/鉅額交易
2022/11/08	15	12.39	7	12.41	12.45	8	30,757	0.03%
2022/11/07	0	0.00	116	12.35	12.35	-116	30,958	-0.37%	大賣/鉅額交易
2022/11/04	102	12.10	21	12.13	12.20	81	31,640	0.26%	大買/
2022/11/03	17	11.88	55	11.92	12.00	-38	32,096	-0.12%
2022/11/02	5.2	11.95	0	0.00	11.95	5.2	32,186	0.02%
2022/11/01	14	11.89	0	0.00	11.95	14	32,472	0.04%
2022/10/31	0	0.00	7	11.90	11.75	-7	33,331	-0.02%
2022/10/28	39	11.74	2	11.80	11.70	37	33,451	0.11%
2022/10/27	7	11.80	0.1	11.80	11.75	6.9	33,651	0.02%
2022/10/26	54	11.66	13.1	11.67	11.65	40.9	33,886	0.12%
2022/10/25	0.1	11.45	46	11.40	11.45	-45.9	33,785	-0.14%
2022/10/24	52.1	11.18	6	11.13	11.15	46.1	33,711	0.14%
2022/10/21	16	11.29	242	11.34	11.20	-226	33,642	-0.67%	大賣/鉅額交易
2022/10/20	37.6	10.95	402	10.99	11.45	-364.4	33,576	-1.09%	大賣/鉅額交易
2022/10/19	11	11.20	0	0.00	11.20	11	33,184	0.03%
2022/10/18	45.7	11.16	1	11.35	11.35	44.7	33,159	0.13%
2022/10/17	42.2	11.16	2	11.28	11.30	40.2	33,315	0.12%
2022/10/14	107	11.71	4	11.85	11.65	103	33,402	0.31%	大買/鉅額交易
2022/10/13	43.1	11.79	2.1	11.66	11.70	41	33,643	0.12%
2022/10/12	4	12.18	0	0.00	12.20	4	33,503	0.01%
2022/10/11	2	12.10	2.1	12.18	12.15	-0.1	33,678	0.00%
2022/10/07	0	0.00	0	12.35	12.35	0	33,475	0.00%
2022/10/06	1	12.40	0	12.35	12.40	1	33,769	0.00%
2022/10/05	6	12.25	31	12.22	12.30	-25	34,247	-0.07%
2022/10/04	25	11.94	4	11.90	11.90	21	34,793	0.06%
2022/10/03	14	11.78	20	11.80	11.80	-6	34,722	-0.02%
2022/09/30	52.1	12.02	4	11.95	12.00	48.1	34,939	0.14%
2022/09/29	6.1	12.23	4	12.24	12.25	2.1	35,131	0.01%
2022/09/28	105.1	12.20	0	12.20	12.15	105.1	36,677	0.29%	大買/鉅額交易
2022/09/27	6.2	12.53	0	0.00	12.55	6.2	37,719	0.02%
2022/09/26	40.2	12.65	7	12.66	12.60	33.2	38,487	0.09%
2022/09/23	7.3	12.90	13	12.87	12.85	-5.7	39,310	-0.01%
2022/09/22	21	12.80	1	12.75	12.80	20	40,238	0.05%
2022/09/21	11.1	12.96	0	0.00	13.00	11.1	40,178	0.03%
2022/09/20	2.1	13.08	0	0.00	13.10	2.1	40,194	0.01%
2022/09/19	28.5	12.97	0.1	13.05	12.95	28.5	40,364	0.07%
2022/09/16	2.2	13.06	0	0.00	13.10	2.2	40,380	0.01%
2022/09/15	11	13.20	13	13.23	13.15	-2	40,371	0.00%
2022/09/14	39	13.13	28.2	13.12	13.10	10.8	40,646	0.03%
2022/09/13	0	0.00	14.1	13.43	13.40	-14.1	41,148	-0.03%
2022/09/12	63	13.18	3.1	13.30	13.35	59.9	42,125	0.14%
2022/09/08	10	12.99	40	13.00	13.05	-30	42,931	-0.07%
2022/09/07	38.2	12.85	15	12.95	12.85	23.2	43,472	0.05%
2022/09/06	75.2	13.05	1	13.10	13.15	74.2	43,131	0.17%
2022/09/05	38.1	13.06	1	13.00	13.10	37.1	43,196	0.09%
2022/09/02	11	13.20	0	13.35	13.15	11	43,369	0.03%
2022/09/01	37	13.20	0	0.00	13.30	37	43,288	0.09%
2022/08/30	26.1	13.31	0	0.00	13.35	26.1	42,942	0.06%
2022/08/29	14.1	13.39	0.3	13.45	13.35	13.9	42,862	0.03%
2022/08/26	7	13.71	1	13.75	13.75	6	42,686	0.01%
2022/08/25	0	0.00	4	13.60	13.65	-4	42,924	-0.01%
2022/08/24	8	13.48	3	13.55	13.55	5	43,184	0.01%
2022/08/23	38	13.56	0	0.00	13.55	38	44,962	0.08%
2022/08/22	8.8	13.76	0	0.00	13.80	8.8	45,880	0.02%
2022/08/19	0	0.00	3	13.82	13.90	-3	46,495	-0.01%
2022/08/18	24	13.90	0	0.00	13.85	24	47,213	0.05%
2022/08/17	1	14.00	8	14.00	14.00	-7	48,740	-0.01%
2022/08/16	3	13.85	4	13.85	13.90	-1	49,597	0.00%
2022/08/15	14	13.93	0	0.00	13.90	14	50,188	0.03%
2022/08/12	14	13.82	3	13.85	13.90	11	50,247	0.02%
2022/08/11	6	13.91	45	13.88	13.90	-39	50,440	-0.08%
2022/08/10	18.2	13.56	24.2	13.60	13.55	-6	50,223	-0.01%
2022/08/09	16	13.38	330	13.33	13.40	-314	50,048	-0.63%	大賣/鉅額交易
2022/08/08	71.2	13.32	0	0.00	13.35	71.2	50,538	0.14%
2022/08/05	13	13.16	14.5	13.13	13.35	-1.5	50,824	0.00%
2022/08/04	2.4	12.79	10.3	12.80	12.85	-7.9	51,344	-0.02%
2022/08/03	27.2	12.76	5	12.81	12.85	22.2	51,628	0.04%
2022/08/02	2.9	12.86	8	12.85	12.90	-5.1	52,319	-0.01%
2022/08/01	6	13.03	0	0.00	13.05	6	53,286	0.01%
2022/07/29	3	13.00	3	13.00	12.90	0	53,744	0.00%
2022/07/28	5	12.90	2	12.95	12.95	3	53,825	0.01%
2022/07/27	3	12.80	3	12.85	12.85	0	53,828	0.00%
2022/07/26	19	12.86	7	12.96	12.95	12	54,020	0.02%
2022/07/25	12.1	12.85	1	12.85	12.85	11.1	54,429	0.02%
2022/07/22	32.1	12.73	8	12.74	12.75	24.1	54,861	0.04%
2022/07/21	34.5	12.53	12	12.46	12.65	22.5	55,525	0.04%
2022/07/20	73.6	12.98	1	12.75	12.75	72.6	55,493	0.13%
2022/07/19	3	12.82	2.2	12.85	12.80	0.8	55,479	0.00%
2022/07/18	5	12.70	0	0.00	12.70	5	55,457	0.01%
2022/07/15	8.1	12.58	2	12.58	12.50	6.1	55,469	0.01%
2022/07/14	1	12.70	0	0.00	12.75	1	55,745	0.00%
2022/07/13	12	12.78	0.5	12.70	12.80	11.5	55,895	0.02%
2022/07/12	66.7	12.38	7	12.49	12.30	59.7	56,245	0.11%
2022/07/11	15.1	12.83	3	12.90	12.80	12.1	56,183	0.02%
2022/07/08	261.2	13.02	0	0.00	12.90	261.2	56,933	0.46%	大買/鉅額交易
2022/07/07	37.6	12.83	4	12.93	12.90	33.6	56,884	0.06%
2022/07/06	61.7	13.05	3	12.93	12.90	58.7	56,712	0.10%
2022/07/05	22	14.24	0	0.00	14.25	22	56,037	0.04%
2022/07/04	66.1	14.19	2	14.30	14.20	64.1	55,263	0.12%
2022/07/01	94.5	14.41	20.3	14.52	14.30	74.2	56,045	0.13%
2022/06/30	216.2	14.84	32	14.80	14.70	184.2	56,326	0.33%	大買/鉅額交易
2022/06/29	321	15.15	11	15.20	15.20	310	55,861	0.55%	大買/鉅額交易
2022/06/28	19.1	15.20	0	0.00	15.30	19.1	57,279	0.03%
2022/06/27	21	15.30	1	15.40	15.25	20	57,834	0.03%
2022/06/24	2	15.15	5	15.25	15.25	-3	57,680	-0.01%
2022/06/23	13	15.00	41	15.00	15.10	-28	58,066	-0.05%
2022/06/22	21	15.24	2	15.20	15.10	19	58,007	0.03%
2022/06/21	4	15.18	6.3	15.21	15.30	-2.3	57,943	0.00%
2022/06/20	138.2	14.92	4.6	15.02	14.70	133.6	57,917	0.23%	大買/鉅額交易
2022/06/17	54.1	15.07	26	15.06	15.15	28.1	57,370	0.05%
2022/06/16	52.4	15.37	0	0.00	15.25	52.4	57,547	0.09%
2022/06/15	3	15.53	3	15.55	15.50	0	60,394	0.00%
2022/06/14	11.5	15.47	12.2	15.58	15.55	-0.7	61,948	0.00%
2022/06/13	56	15.40	0	0.00	15.50	56	62,344	0.09%
2022/06/10	24	15.89	21	15.85	15.85	3	62,582	0.00%
2022/06/09	56	16.00	3	16.00	16.00	53	62,879	0.08%
2022/06/08	2	16.00	10	16.05	16.00	-8	63,200	-0.01%
2022/06/07	49	15.94	42	15.90	15.90	7	64,557	0.01%
2022/06/06	24	16.04	30	16.02	16.05	-6	65,053	-0.01%
2022/06/02	32.1	15.85	15.5	15.80	15.80	16.6	66,395	0.02%
2022/06/01	47	16.03	1	16.05	15.95	46	69,532	0.07%
2022/05/31	30.9	15.97	13	16.08	16.20	17.9	71,755	0.02%
2022/05/30	56	15.99	83	16.05	16.15	-27	70,440	-0.04%
2022/05/27	13	15.32	65.1	15.54	15.50	-52.1	71,191	-0.07%
2022/05/26	167	15.27	90	15.22	15.15	77	71,903	0.11%	大買/
2022/05/25	188.4	15.20	82.4	15.32	15.20	106	72,657	0.15%	大買/鉅額交易
2022/05/24	113.5	15.71	1	16.15	15.60	112.5	73,540	0.15%	大買/鉅額交易
2022/05/23	18	15.72	12	15.87	15.90	6	72,906	0.01%
2022/05/20	31.1	15.95	2	15.95	15.90	29.1	73,902	0.04%
2022/05/19	48.2	15.83	1	15.90	15.80	47.2	74,219	0.06%
2022/05/18	41.4	16.14	51	16.34	16.35	-9.7	74,585	-0.01%
2022/05/17	12.6	15.88	16	15.87	15.85	-3.5	74,977	0.00%
2022/05/16	38.2	15.86	181	15.80	15.85	-142.8	75,317	-0.19%	大賣/鉅額交易
2022/05/13	18	15.97	19.5	15.99	16.00	-1.5	75,827	0.00%
2022/05/12	42	15.98	25.5	15.94	15.85	16.5	76,243	0.02%
2022/05/11	52.9	16.53	0.7	16.57	16.40	52.2	75,317	0.07%
2022/05/10	28.2	16.61	5.4	16.76	16.70	22.8	75,489	0.03%
2022/05/09	57.7	16.91	27.3	16.90	16.85	30.4	75,350	0.04%
2022/05/06	15.7	17.35	819	17.32	17.45	-803.4	75,578	-1.06%	大賣/鉅額交易
2022/05/05	23.6	17.78	3	17.75	17.65	20.6	77,448	0.03%
2022/05/04	20	17.63	4	17.75	17.70	16	77,747	0.02%
2022/05/03	5.1	17.67	3	17.67	17.70	2.1	78,503	0.00%
2022/04/29	11	17.97	5	18.01	17.95	6	79,946	0.01%
2022/04/28	30	17.66	4	17.64	17.90	26	81,077	0.03%
2022/04/27	67.9	17.78	18	17.80	17.80	49.9	82,023	0.06%
2022/04/26	5.2	18.19	6	18.20	18.20	-0.8	82,580	0.00%
2022/04/25	50.2	18.20	31	18.20	18.15	19.2	83,009	0.02%
2022/04/22	41	18.55	34	18.57	18.60	7	84,359	0.01%
2022/04/21	21.3	18.49	9	18.50	18.40	12.3	87,723	0.01%
2022/04/20	22.1	18.55	52	18.53	18.75	-29.9	89,730	-0.03%
2022/04/19	16	18.54	51	18.70	18.50	-35	92,335	-0.04%
2022/04/18	40.1	18.58	34	18.53	18.50	6.1	96,008	0.01%
2022/04/15	22.3	19.01	7	18.99	19.00	15.3	95,286	0.02%
2022/04/14	29.6	19.34	57	19.67	19.20	-27.4	95,330	-0.03%
2022/04/13	14.1	19.58	6	19.62	19.65	8.1	94,847	0.01%
2022/04/12	29	19.57	31	19.55	19.55	-2	95,107	0.00%
2022/04/11	95.1	19.81	69.1	19.98	19.75	26	94,877	0.03%
2022/04/08	22.2	19.41	87.4	19.67	19.80	-65.2	95,305	-0.07%
2022/04/07	26.5	19.57	28.2	19.77	19.30	-1.6	96,001	0.00%
2022/04/06	67.3	19.45	122	19.54	19.70	-54.7	95,900	-0.06%	大賣/
2022/04/01	20.1	19.29	30	19.20	19.30	-9.9	95,306	-0.01%
2022/03/31	33.1	19.32	1,041	19.40	19.20	-1,007.9	94,938	-1.06%	大賣/鉅額交易
2022/03/30	22	19.05	22	19.05	19.05	0	94,025	0.00%
2022/03/29	3	18.87	12	18.91	18.95	-9	94,476	-0.01%
2022/03/28	17	18.66	0	0.00	18.95	17	95,706	0.02%
2022/03/25	18	18.81	8	18.86	18.75	10	96,220	0.01%
2022/03/24	14	18.91	15	18.99	19.00	-1	97,646	0.00%
2022/03/23	519	18.95	45	18.96	19.00	474	100,697	0.47%	大買/鉅額交易
2022/03/22	16	18.69	4	18.73	18.75	12	100,951	0.01%
2022/03/21	24	18.87	21	18.95	18.80	3	100,950	0.00%
2022/03/18	33	18.80	83	18.85	19.05	-50	100,367	-0.05%
2022/03/17	36	18.57	83.5	18.57	18.65	-47.5	97,396	-0.05%
2022/03/16	11	17.81	3	17.78	17.85	8	96,195	0.01%
2022/03/15	8	17.71	15.3	17.64	17.80	-7.3	95,878	-0.01%
2022/03/14	50.2	17.55	7	17.59	17.55	43.2	95,870	0.05%
2022/03/11	11.1	17.50	18	17.51	17.50	-6.9	96,277	-0.01%
2022/03/10	22.2	17.67	59.9	17.63	17.70	-37.7	96,520	-0.04%
2022/03/09	11	17.08	0	0.00	17.05	11	95,926	0.01%
2022/03/08	23.7	16.98	59	17.02	16.95	-35.3	95,709	-0.04%
2022/03/07	195.2	17.03	108.5	16.96	17.05	86.7	94,838	0.09%	大買/大賣/
2022/03/04	129.8	18.00	176	17.96	17.90	-46.2	92,986	-0.05%	大買/大賣/
2022/03/03	81.2	18.49	16	18.49	18.45	65.2	91,649	0.07%
2022/03/02	123.7	18.34	76	18.37	18.40	47.7	92,395	0.05%	大買/
2022/03/01	35	18.73	83	18.58	18.75	-48	91,081	-0.05%
2022/02/25	93.2	18.82	62	18.76	18.95	31.2	90,730	0.03%
2022/02/24	164.1	18.96	23	18.96	18.85	141.1	90,257	0.16%	大買/鉅額交易
2022/02/23	39	19.33	11	19.36	19.35	28	88,904	0.03%
2022/02/22	129	19.29	34	19.33	19.40	95	90,191	0.11%	大買/
2022/02/21	79.5	19.48	43	19.56	19.60	36.5	91,665	0.04%
2022/02/18	29	19.53	57	19.50	19.50	-28	96,169	-0.03%
2022/02/17	210	19.44	58	19.46	19.35	152	96,496	0.16%	大買/鉅額交易
2022/02/16	7	19.29	18	19.29	19.30	-11	97,777	-0.01%
2022/02/15	450	19.49	600.5	19.41	19.15	-150.5	100,508	-0.15%	大買/大賣/鉅額交易
2022/02/14	405.1	19.11	900	19.10	19.20	-494.9	100,398	-0.49%	大買/大賣/鉅額交易
2022/02/11	109	19.30	93	19.24	19.30	16	99,506	0.02%	大買/
2022/02/10	54	19.16	6.5	19.16	19.30	47.5	99,021	0.05%
2022/02/09	158	19.30	101	19.30	19.30	57	98,611	0.06%	大買/大賣/
2022/02/08	601.1	19.07	751	19.20	19.25	-149.9	98,050	-0.15%	大買/大賣/鉅額交易
2022/02/07	67.1	19.00	108	18.79	19.10	-40.9	96,860	-0.04%	大賣/
2022/01/26	9	18.18	52	18.20	18.20	-43	94,430	-0.05%
2022/01/25	54.7	18.12	28	18.13	18.20	26.7	93,985	0.03%
2022/01/24	68.8	18.16	35	18.10	18.45	33.8	93,199	0.04%
2022/01/21	135.1	18.44	32.2	18.34	18.40	102.9	91,776	0.11%	大買/鉅額交易
2022/01/20	109	18.63	100.5	18.51	18.75	8.5	90,155	0.01%	大買/
2022/01/19	865.6	19.01	63	18.95	18.85	802.6	88,874	0.90%	大買/鉅額交易
2022/01/18	113.5	18.91	105.4	19.00	19.10	8.2	87,706	0.01%	大買/大賣/
2022/01/17	203	19.05	177	18.95	18.90	26.1	86,585	0.03%	大買/大賣/
2022/01/14	73.8	18.72	169.4	19.02	18.85	-95.6	84,692	-0.11%	大賣/
2022/01/13	69.2	18.54	200	18.50	18.65	-130.8	81,356	-0.16%	大賣/鉅額交易
2022/01/12	186.7	18.45	63.5	18.33	18.45	123.1	79,413	0.16%	大買/鉅額交易
2022/01/11	172.6	18.05	175.2	17.98	18.25	-2.6	76,726	0.00%	大買/大賣/
2022/01/10	22.1	17.28	10	17.30	17.35	12.1	73,683	0.02%
2022/01/07	6.8	17.26	48	17.29	17.30	-41.2	73,695	-0.06%
2022/01/06	15.1	17.21	111	17.23	17.25	-95.9	73,345	-0.13%	大賣/
2022/01/05	110	17.29	157.1	17.23	17.20	-47.1	73,189	-0.06%	大買/大賣/
2022/01/04	43.4	17.09	31	17.10	17.10	12.4	73,110	0.02%
2022/01/03	117.5	17.21	74	17.15	17.15	43.5	72,981	0.06%	大買/
2021/12/30	196.1	17.53	122.5	17.50	17.50	73.6	71,626	0.10%	大買/大賣/
2021/12/29	101.8	17.46	125.1	17.38	17.60	-23.4	70,492	-0.03%	大買/大賣/
2021/12/28	79.2	17.00	18	17.00	17.10	61.2	69,355	0.09%
2021/12/27	177.3	16.90	7	16.90	16.90	170.3	68,922	0.25%	大買/鉅額交易
2021/12/24	26.6	16.86	4	16.85	16.85	22.6	69,645	0.03%
2021/12/23	4.1	16.61	4.6	16.67	16.70	-0.5	69,265	0.00%
2021/12/22	37.1	16.52	3	16.58	16.65	34.1	68,755	0.05%
2021/12/21	11	16.58	3	16.55	16.60	8	67,626	0.01%
2021/12/20	86.6	16.60	15	16.62	16.55	71.6	67,018	0.11%
2021/12/17	52	16.83	23	16.86	16.85	29	65,735	0.04%
2021/12/16	73.6	16.48	0	0.00	16.50	73.6	62,859	0.12%
2021/12/15	24.3	16.55	40	16.60	16.55	-15.7	63,353	-0.02%
2021/12/14	21.1	16.50	20	16.50	16.60	1.1	64,095	0.00%
2021/12/13	39.2	16.71	27	16.67	16.65	12.2	65,341	0.02%
2021/12/10	7.1	16.64	121	16.68	16.60	-113.9	65,336	-0.17%	大賣/鉅額交易
2021/12/09	8	16.53	18	16.59	16.65	-10	66,257	-0.02%
2021/12/08	48.1	16.56	88	16.73	16.50	-39.9	66,982	-0.06%
2021/12/07	18	16.40	33	16.51	16.70	-15	66,222	-0.02%
2021/12/06	35	16.48	54	16.37	16.45	-19	65,707	-0.03%
2021/12/03	42	16.35	5	16.47	16.35	37	65,448	0.06%
2021/12/02	33	16.13	36	16.15	16.15	-3	65,049	0.00%
2021/12/01	27.2	16.20	0	0.00	16.25	27.2	64,906	0.04%
2021/11/30	57	16.11	1	16.40	16.40	56	64,479	0.09%
2021/11/29	69.1	16.02	24	16.10	16.20	45.1	64,003	0.07%
2021/11/26	57.7	16.43	120	16.35	16.35	-62.3	63,263	-0.10%	大賣/
2021/11/25	7.1	16.68	3	16.70	16.80	4.1	62,823	0.01%
2021/11/24	41.1	16.85	21	16.85	16.80	20.1	63,421	0.03%
2021/11/23	124	16.90	2	16.80	16.80	122	62,961	0.19%	大買/鉅額交易
2021/11/22	44	16.67	217.3	16.65	16.70	-173.3	62,204	-0.28%	大賣/鉅額交易
2021/11/19	76.1	16.87	48	16.82	16.85	28.1	61,861	0.05%
2021/11/18	309.2	17.15	62.9	17.13	17.10	246.3	60,633	0.41%	大買/鉅額交易
2021/11/17	382.1	16.58	357.6	16.66	16.95	24.4	58,267	0.04%	大買/大賣/
2021/11/16	174.2	15.44	33	15.47	15.65	141.2	54,411	0.26%	大買/鉅額交易
2021/11/15	80.1	15.67	78.4	15.75	15.60	1.7	54,942	0.00%
2021/11/12	147.1	14.94	563.2	14.96	15.30	-416.1	53,620	-0.78%	大買/大賣/鉅額交易
2021/11/11	23.3	14.53	36	14.52	14.50	-12.7	51,294	-0.02%
2021/11/10	0	14.35	5	14.33	14.35	-5	53,352	-0.01%
2021/11/09	3.9	14.30	0	0.00	14.30	3.9	56,846	0.01%
2021/11/08	0	14.20	9	14.22	14.30	-9	57,001	-0.02%
2021/11/05	5	14.10	4	14.16	14.15	1	58,065	0.00%
2021/11/04	18	14.23	10	14.25	14.15	8	59,407	0.01%
2021/11/03	3	14.10	6	14.10	14.15	-3	60,455	0.00%
2021/11/02	1	14.10	1	14.10	14.15	0	61,236	0.00%
2021/11/01	4.8	14.17	3	14.15	14.10	1.8	61,653	0.00%
2021/10/29	6.2	14.20	2.7	14.22	14.20	3.5	61,686	0.01%
2021/10/28	17	14.31	0	0.00	14.35	17	61,681	0.03%
2021/10/27	0.7	14.35	14	14.30	14.30	-13.3	61,901	-0.02%
2021/10/26	34	14.27	15	14.25	14.30	19	62,189	0.03%
2021/10/25	0	14.20	28	14.15	14.15	-28	62,115	-0.05%
2021/10/22	7	14.10	1	14.10	14.15	6	63,530	0.01%
2021/10/21	2.8	14.20	2	14.18	14.15	0.8	64,559	0.00%
2021/10/20	19	14.11	5	14.15	14.15	14	64,956	0.02%
2021/10/19	13	14.20	1	14.30	14.25	12	65,046	0.02%
2021/10/18	16	14.21	2.3	14.29	14.20	13.7	65,164	0.02%
2021/10/15	11	14.10	4	14.10	14.10	7	65,357	0.01%
2021/10/14	18	14.00	10	14.05	14.00	8	66,634	0.01%
2021/10/13	30	14.15	0	0.00	14.10	30	68,350	0.04%
2021/10/12	4	14.12	3.2	14.15	14.20	0.8	70,419	0.00%
2021/10/08	40.3	14.10	0	0.00	14.15	40.3	70,965	0.06%
2021/10/07	0	14.15	0	0.00	14.10	0	71,561	0.00%
2021/10/06	11	14.04	10	13.98	14.00	1	72,631	0.00%
2021/10/05	23.4	13.90	10	13.85	13.95	13.4	73,764	0.02%
2021/10/04	61	13.93	0	0.00	13.90	61	74,530	0.08%
2021/10/01	33	13.96	1	13.95	14.00	32	76,499	0.04%
2021/09/30	4	14.09	7	14.11	14.20	-3	76,853	0.00%
2021/09/29	26.2	14.04	32	14.10	14.05	-5.9	77,139	-0.01%
2021/09/28	20	14.12	1	14.15	14.20	19	77,236	0.02%
2021/09/27	11	14.20	9	14.17	14.20	2	77,492	0.00%
2021/09/24	16.1	14.05	0	0.00	14.10	16.1	77,668	0.02%
2021/09/23	3.1	14.10	6.8	14.15	14.10	-3.6	77,779	0.00%
2021/09/22	52.1	13.90	332	13.89	14.10	-279.9	78,426	-0.36%	大賣/鉅額交易
2021/09/17	9.1	14.43	7	14.42	14.25	2.1	78,310	0.00%
2021/09/16	46	14.54	79	14.58	14.50	-33	77,892	-0.04%
2021/09/15	0	14.30	37	14.30	14.35	-37	76,980	-0.05%
2021/09/14	0.1	14.22	60	14.25	14.30	-59.9	78,401	-0.08%
2021/09/13	5	14.00	162	14.14	14.10	-157	80,629	-0.19%	大賣/鉅額交易
2021/09/10	2.9	13.88	0.8	13.90	13.90	2	80,610	0.00%
2021/09/09	14.5	13.71	4	13.78	13.80	10.5	81,822	0.01%
2021/09/08	7	13.79	0	0.00	13.75	7	81,808	0.01%
2021/09/07	4.2	13.78	1	13.85	13.85	3.2	81,940	0.00%
2021/09/06	59.1	13.82	1	13.90	13.80	58.1	81,919	0.07%
2021/09/03	12	13.90	16	13.91	13.95	-4	81,961	0.00%
2021/09/02	53.1	13.82	6	13.96	13.75	47.1	82,377	0.06%
2021/09/01	21.1	14.08	1	14.05	14.10	20.1	81,731	0.02%
2021/08/31	15.1	14.07	41.6	14.05	14.20	-26.5	81,436	-0.03%
2021/08/30	5	14.11	50	14.13	14.20	-45	81,177	-0.06%
2021/08/27	15	13.77	4	13.74	13.80	11	80,857	0.01%
2021/08/26	3	13.58	13	13.63	13.65	-10	80,751	-0.01%
2021/08/25	20	13.50	27	13.59	13.65	-7	81,508	-0.01%
2021/08/24	1	13.35	1	13.40	13.40	0	81,434	0.00%
2021/08/23	11	13.26	6	13.25	13.35	5	82,123	0.01%
2021/08/20	38	13.18	54	13.03	13.15	-16	82,382	-0.02%
2021/08/19	58.8	13.29	6	13.28	13.20	52.8	82,509	0.06%
2021/08/18	47.9	13.52	7	13.57	13.60	40.9	81,570	0.05%
2021/08/17	19.7	13.56	23.1	13.51	13.65	-3.4	81,339	0.00%
2021/08/16	80.4	13.83	0	0.00	13.70	80.4	80,832	0.10%
2021/08/13	39.1	14.38	94	14.43	14.30	-54.9	78,735	-0.07%
2021/08/12	6.1	13.85	1	13.85	13.85	5.1	76,171	0.01%
2021/08/11	65	13.97	35	13.90	13.90	30	77,421	0.04%
2021/08/10	21.1	13.72	92	13.77	13.85	-70.9	79,013	-0.09%
2021/08/09	15.6	14.20	2	14.15	14.15	13.6	81,499	0.02%
2021/08/06	111.1	14.25	51	14.15	14.25	60.1	82,427	0.07%	大買/
2021/08/05	10.1	14.25	44	14.25	14.25	-33.9	84,791	-0.04%
2021/08/04	124	14.25	1	14.25	14.25	123	90,808	0.14%	大買/鉅額交易
2021/08/03	0.5	14.20	4	14.15	14.20	-3.5	95,849	0.00%
2021/08/02	3.2	14.15	0	0.00	14.20	3.2	98,894	0.00%
2021/07/30	1.3	14.10	6	14.10	14.10	-4.8	99,430	0.00%
2021/07/29	1	13.95	6	14.02	14.10	-5	100,379	0.00%
2021/07/28	39.2	13.73	15	13.75	13.85	24.2	102,409	0.02%
2021/07/27	140.3	14.00	0	0.00	13.95	140.3	106,150	0.13%	大買/鉅額交易
2021/07/26	282.3	14.31	2	14.58	14.25	280.3	107,347	0.26%	大買/鉅額交易
2021/07/23	5	14.30	40	14.38	14.40	-35	109,081	-0.03%
2021/07/22	24	14.15	10	14.23	14.20	14	111,678	0.01%
2021/07/21	31.2	14.07	20	14.09	14.10	11.2	114,878	0.01%
2021/07/20	85.4	14.09	10	14.10	14.15	75.4	120,639	0.06%
2021/07/19	89.2	14.55	28.1	14.53	14.45	61.1	121,839	0.05%
2021/07/16	54	14.48	114	14.51	14.70	-60	123,822	-0.05%	大賣/
2021/07/15	18	14.10	173	14.17	14.20	-155	122,551	-0.13%	大賣/鉅額交易
2021/07/14	4.3	13.84	135	13.95	13.95	-130.8	122,986	-0.11%	大賣/鉅額交易
2021/07/13	25.2	13.86	16	13.97	13.80	9.2	124,648	0.01%
2021/07/12	33	13.97	196	14.06	13.95	-163	124,581	-0.13%	大賣/鉅額交易
2021/07/09	66.5	13.67	11	13.72	13.70	55.5	124,502	0.04%
2021/07/08	28	13.85	69	13.87	13.95	-41	124,941	-0.03%
2021/07/07	6	13.45	32	13.43	13.50	-26	124,426	-0.02%
2021/07/06	111	13.30	7	13.30	13.30	104	126,833	0.08%	大買/鉅額交易
2021/07/05	41	13.25	40.5	13.23	13.25	0.4	126,659	0.00%
2021/07/02	0	0.00	18	13.14	13.15	-18	126,296	-0.01%
2021/07/01	10	13.05	20.4	13.09	13.05	-10.4	126,328	-0.01%
2021/06/30	3	13.17	27	13.19	13.15	-24	126,167	-0.02%
2021/06/29	30	13.01	25	13.05	13.00	5	126,127	0.00%
2021/06/28	11.8	13.21	47	13.13	13.20	-35.3	125,824	-0.03%
2021/06/25	3	12.95	41	12.93	12.95	-38	125,374	-0.03%
2021/06/24	3	12.82	6	12.83	12.80	-3	125,396	0.00%
2021/06/23	17	12.94	31	12.92	12.85	-14	126,305	-0.01%
2021/06/22	51	12.65	173	12.76	12.65	-122	126,230	-0.10%	大賣/鉅額交易
2021/06/21	35	12.17	3	12.18	12.15	32	123,178	0.03%
2021/06/18	52.1	12.27	10	12.35	12.25	42.1	122,899	0.03%
2021/06/17	10	12.40	2	12.40	12.45	8	122,509	0.01%
2021/06/16	18	12.29	1.7	12.32	12.35	16.3	124,544	0.01%
2021/06/15	23	12.36	9	12.37	12.40	14	124,700	0.01%
2021/06/11	10	12.48	0	0.00	12.50	10	124,890	0.01%
2021/06/10	13	12.38	0	0.00	12.45	13	125,395	0.01%
2021/06/09	18.1	12.40	25	12.39	12.45	-6.9	126,284	-0.01%
2021/06/08	17	12.60	5	12.51	12.55	12	126,469	0.01%
2021/06/07	49	12.45	17	12.49	12.50	32	128,135	0.02%
2021/06/04	72.1	12.56	18	12.64	12.65	54.1	128,650	0.04%
2021/06/03	32.5	12.65	16	12.66	12.70	16.5	129,597	0.01%
2021/06/02	7	12.75	18	12.73	12.75	-11	130,004	-0.01%
2021/06/01	5	12.51	105	12.50	12.60	-100	129,273	-0.08%	大賣/
2021/05/31	14	12.41	88.3	12.36	12.45	-74.3	129,332	-0.06%
2021/05/28	66	12.29	24	12.27	12.30	42	128,901	0.03%
2021/05/27	1.1	12.05	0	0.00	12.10	1.1	128,298	0.00%
2021/05/26	3	12.17	6	12.18	12.20	-3	128,177	0.00%
2021/05/25	19	12.10	17	12.16	12.10	2	128,520	0.00%
2021/05/24	11.1	12.01	104	12.07	12.05	-92.9	128,334	-0.07%	大賣/
2021/05/21	69	12.00	668	12.00	12.05	-599	128,303	-0.47%	大賣/鉅額交易
2021/05/20	165.3	11.82	0	0.00	11.85	165.3	127,584	0.13%	大買/鉅額交易
2021/05/19	59	11.93	74	11.93	11.95	-15	126,812	-0.01%
2021/05/18	51	11.87	49	12.02	12.10	2	125,810	0.00%
2021/05/17	116.1	11.38	39.4	11.40	11.20	76.7	123,704	0.06%	大買/
2021/05/14	213	12.04	10	12.07	12.10	203	119,729	0.17%	大買/鉅額交易
2021/05/13	52.9	12.21	51	12.19	12.10	1.9	117,481	0.00%
2021/05/12	315.1	12.80	286.4	12.38	12.40	28.7	114,416	0.03%	大買/大賣/
2021/05/11	249.2	13.13	60	13.17	13.00	189.2	108,102	0.18%	大買/鉅額交易
2021/05/10	173	13.29	63.3	13.26	13.35	109.7	102,931	0.11%	大買/鉅額交易
2021/05/07	16	12.71	5	12.83	12.85	11	100,112	0.01%
2021/05/06	35	12.71	3	12.77	12.75	32	99,754	0.03%
2021/05/05	60.1	12.61	5	12.65	12.60	55.1	98,452	0.06%
2021/05/04	228.1	12.58	112	12.24	12.35	116.1	96,151	0.12%	大買/大賣/鉅額交易
2021/05/03	247	13.02	15.2	13.04	13.00	231.8	91,250	0.25%	大買/鉅額交易
2021/04/29	137.1	13.00	47	13.07	13.05	90.1	89,321	0.10%	大買/
2021/04/28	254	13.18	97.1	13.19	13.15	156.9	86,923	0.18%	大買/鉅額交易
2021/04/27	225.9	13.31	524.3	13.37	13.45	-298.4	84,339	-0.35%	大買/大賣/鉅額交易
2021/04/26	169	13.16	362.9	13.04	13.50	-193.9	80,862	-0.24%	大買/大賣/鉅額交易
2021/04/23	43	12.12	62	12.10	12.30	-19	74,293	-0.03%
2021/04/22	77.5	11.89	139	12.01	11.85	-61.5	72,104	-0.09%	大賣/
2021/04/21	34	11.71	4	11.66	11.75	30	68,469	0.04%
2021/04/20	81	11.89	61	11.83	11.80	20	68,119	0.03%
2021/04/19	75	11.73	18.5	11.64	11.80	56.5	67,727	0.08%
2021/04/16	10.1	11.20	4	11.25	11.25	6.1	67,623	0.01%
2021/04/15	12	11.15	5	11.18	11.25	7	67,182	0.01%
2021/04/14	8	11.02	31	11.01	11.05	-23	66,270	-0.03%
2021/04/13	86.7	11.18	6.6	11.16	11.05	80.1	65,355	0.12%
2021/04/12	12	11.10	87	10.97	11.15	-75	63,818	-0.12%
2021/04/09	17	10.35	21.1	10.38	10.40	-4.1	60,551	-0.01%
2021/04/08	9	10.41	2	10.40	10.40	7	60,532	0.01%
2021/04/07	24.9	10.44	41	10.40	10.45	-16.1	61,313	-0.03%
2021/04/06	11	10.45	25	10.56	10.45	-14	61,136	-0.02%
2021/04/01	15	10.50	24	10.52	10.50	-9	60,829	-0.01%
2021/03/31	17	10.46	32	10.50	10.50	-15	60,761	-0.02%
2021/03/30	11	10.36	15	10.37	10.40	-4	61,195	-0.01%
2021/03/29	76	10.45	4.1	10.49	10.50	71.9	61,482	0.12%
2021/03/26	69.1	10.52	121	10.55	10.50	-51.9	62,181	-0.08%	大賣/
2021/03/25	210	10.40	335.2	10.45	10.50	-125.2	62,038	-0.20%	大買/大賣/鉅額交易
2021/03/24	31	10.20	9	10.15	10.20	22	62,349	0.04%
2021/03/23	27	10.26	0	0.00	10.20	27	62,367	0.04%
2021/03/22	37	10.13	9	10.16	10.15	28	62,486	0.04%
2021/03/19	10	10.10	19	10.09	10.00	-9	62,256	-0.01%
2021/03/18	35	10.01	21	10.00	10.00	14	60,575	0.02%
2021/03/17	62	10.04	38.3	10.02	10.05	23.7	60,896	0.04%
2021/03/16	335	10.15	42	10.10	10.10	293	60,755	0.48%	大買/鉅額交易
2021/03/15	18	9.99	97	10.04	10.10	-79	60,452	-0.13%
2021/03/12	56	9.80	21	9.79	9.87	35	59,766	0.06%
2021/03/11	56	9.88	232	9.92	9.83	-176	60,524	-0.29%	大賣/鉅額交易
2021/03/10	59	9.78	291	9.79	9.80	-232	59,580	-0.39%	大賣/鉅額交易
2021/03/09	97	9.70	180	9.64	9.70	-83	58,773	-0.14%	大賣/
2021/03/08	0	0.00	29	9.53	9.46	-29	57,704	-0.05%
2021/03/05	2	9.46	0	0.00	9.44	2	57,289	0.00%
2021/03/04	206	9.45	1	9.43	9.45	205	58,862	0.35%	大買/鉅額交易
2021/03/03	7	9.38	49	9.40	9.42	-42	58,451	-0.07%
2021/03/02	3	9.38	0	0.00	9.28	3	57,903	0.01%
2021/02/26	189	9.37	240	9.35	9.30	-51	57,908	-0.09%	大買/大賣/
2021/02/25	9	9.42	120	9.51	9.55	-111	56,837	-0.20%	大賣/鉅額交易
2021/02/24	3	9.35	32	9.37	9.31	-29	55,825	-0.05%
2021/02/23	202	9.28	56.5	9.25	9.29	145.5	55,424	0.26%	大買/鉅額交易
2021/02/22	55	9.22	29	9.21	9.20	26	54,947	0.05%
2021/02/19	156	9.18	4	9.17	9.20	152	54,816	0.28%	大買/鉅額交易
2021/02/18	26	9.25	11	9.22	9.25	15	54,667	0.03%
2021/02/17	24	9.19	23	9.20	9.19	1	54,240	0.00%
2021/02/05	2	9.03	0.3	9.05	9.06	1.7	53,406	0.00%
2021/02/04	0	0.00	5	9.02	9.03	-5	53,389	-0.01%
2021/02/03	10.4	9.01	0	0.00	9.05	10.4	53,773	0.02%
2021/02/02	38	8.93	105.3	8.95	8.95	-67.3	53,969	-0.12%	大賣/
2021/01/29	9	8.96	0	0.00	8.92	9	53,647	0.02%
2021/01/28	227	8.95	10	8.99	8.94	217	53,137	0.41%	大買/鉅額交易
2021/01/27	8	9.02	6	9.04	9.01	2	52,475	0.00%
2021/01/26	82	9.06	17	9.05	9.04	65	52,234	0.12%
2021/01/25	4	9.02	1	9.05	9.08	3	51,945	0.01%
2021/01/22	36	9.07	16	9.05	9.04	20	51,816	0.04%
2021/01/21	5	9.09	1	9.10	9.06	4	51,422	0.01%
2021/01/20	25	9.18	190	9.12	9.06	-165	51,121	-0.32%	大賣/鉅額交易
2021/01/19	17	9.30	5	9.28	9.31	12	50,347	0.02%
2021/01/18	12	9.17	5	9.18	9.25	7	50,015	0.01%
2021/01/15	50	9.36	25	9.36	9.28	25	49,517	0.05%
2021/01/14	55	9.45	15.2	9.46	9.46	39.8	49,113	0.08%
2021/01/13	10	9.64	23	9.54	9.51	-13	48,581	-0.03%
2021/01/12	93.2	9.45	22	9.47	9.47	71.2	47,754	0.15%
2021/01/11	37	9.78	76	9.72	9.71	-39	46,504	-0.08%
2021/01/08	13	9.41	76	9.34	9.41	-63	44,014	-0.14%
2021/01/07	7	9.34	6	9.34	9.29	1	43,079	0.00%
2021/01/06	77	9.32	65	9.28	9.28	12	42,418	0.03%
2021/01/05	7	9.23	6	9.24	9.24	1	41,546	0.00%
2021/01/04	2	9.24	38.3	9.25	9.24	-36.3	41,129	-0.09%
2020/12/31	42	9.31	44	9.30	9.30	-2	40,631	0.00%
2020/12/30	42	9.37	256	9.35	9.38	-214	39,974	-0.54%	大賣/鉅額交易
2020/12/29	41	9.20	6	9.21	9.18	35	38,800	0.09%
2020/12/28	0	0.00	4	9.17	9.17	-4	38,423	-0.01%
2020/12/25	37	9.25	10	9.26	9.20	27	38,192	0.07%
2020/12/24	1	9.19	61	9.21	9.22	-60	37,695	-0.16%
2020/12/23	27	9.03	26.9	9.16	9.19	0.1	36,409	0.00%
2020/12/22	64	9.13	160	9.10	9.05	-96	35,227	-0.27%	大賣/
2020/12/21	129	9.06	12	9.06	9.11	117	34,095	0.34%	大買/鉅額交易
2020/12/18	7	9.10	22.1	9.18	9.04	-15.1	32,588	-0.05%
2020/12/17	111	9.12	27.1	9.12	9.15	83.9	30,533	0.27%	大買/
2020/12/16	22.2	9.03	64	9.10	9.10	-41.9	29,857	-0.14%
2020/12/15	115	9.00	31	9.02	8.94	84	29,180	0.29%	大買/
2020/12/14	12	9.06	44	9.05	9.06	-32	28,503	-0.11%
2020/12/11	35	9.05	119.1	9.05	9.07	-84.1	27,831	-0.30%	大賣/
2020/12/10	393	8.96	323	8.97	8.96	70	26,740	0.26%	大買/大賣/
2020/12/09	4	8.87	200	8.88	8.90	-196	26,316	-0.74%	大賣/鉅額交易
2020/12/08	52	8.98	32	9.00	8.95	20	25,947	0.08%
2020/12/07	30	9.14	11	9.14	9.13	19	25,171	0.08%
2020/12/04	1.1	8.98	5	8.98	9.00	-3.9	23,819	-0.02%
2020/12/03	19	8.92	70.1	8.94	8.92	-51.1	22,879	-0.22%
2020/12/02	18	8.85	7.2	8.89	8.93	10.8	22,440	0.05%
2020/12/01	15.1	8.85	23.9	8.85	8.88	-8.8	21,754	-0.04%
2020/11/30	116.2	8.94	66.2	8.93	8.92	50	21,563	0.23%	大買/
2020/11/27	14	8.71	0	0.00	8.74	14	19,732	0.07%
2020/11/26	30	8.66	5	8.68	8.71	25	19,422	0.13%
2020/11/25	50	8.70	0	0.00	8.68	50	19,619	0.25%
2020/11/24	60	8.66	15	8.66	8.69	45	19,222	0.23%
2020/11/23	2	8.65	0	0.00	8.68	2	19,056	0.01%
2020/11/20	30	8.61	0	0.00	8.64	30	18,889	0.16%
2020/11/19	13	8.70	0	0.00	8.69	13	18,794	0.07%
2020/11/18	0	0.00	2	8.73	8.72	-2	18,609	-0.01%
2020/11/17	10	8.65	9	8.67	8.66	1	18,466	0.01%
2020/11/16	0	0.00	1.2	8.66	8.68	-1.2	18,839	-0.01%
2020/11/13	6	8.63	0	0.00	8.64	6	18,914	0.03%
2020/11/12	32	8.65	0.3	8.69	8.69	31.7	18,904	0.17%
2020/11/11	5	8.73	114	8.77	8.79	-109	18,722	-0.58%	大賣/鉅額交易
2020/11/10	0	0.00	42	8.69	8.67	-42	18,183	-0.23%
2020/11/06	2	8.54	51	8.55	8.58	-49	17,608	-0.28%
2020/11/05	0	0.00	20	8.59	8.52	-20	17,546	-0.11%
2020/11/04	10	8.50	2	8.56	8.49	8	17,619	0.05%
2020/11/03	2	8.50	2	8.52	8.53	0	17,807	0.00%
2020/10/30	14	8.39	0	0.00	8.38	14	18,094	0.08%
2020/10/29	40	8.43	0	0.00	8.44	40	17,946	0.22%
2020/10/23	5	8.46	0.2	8.47	8.47	4.8	18,589	0.03%
2020/10/22	30	8.45	0	0.00	8.44	30	18,859	0.16%
2020/10/21	2	8.50	5	8.49	8.50	-3	18,834	-0.02%
2020/10/20	30	8.46	0	0.00	8.49	30	19,061	0.16%
2020/10/16	0	0.00	0.6	8.42	8.42	-0.6	19,418	0.00%
2020/10/15	11	8.44	0	0.00	8.42	11	19,745	0.06%
2020/10/13	7	8.48	292	8.46	8.50	-285	19,956	-1.43%	大賣/鉅額交易
2020/10/12	5	8.56	0	0.00	8.55	5	20,127	0.02%
2020/10/08	1	8.60	300	8.58	8.60	-299	20,342	-1.47%	大賣/鉅額交易
2020/10/06	0	0.00	32	8.59	8.61	-32	20,790	-0.15%
2020/09/30	0	0.00	20	8.52	8.51	-20	21,654	-0.09%
2020/09/29	2	8.47	65	8.50	8.51	-63	21,984	-0.29%
2020/09/28	22	8.35	3	8.38	8.41	19	22,689	0.08%
2020/09/25	5	8.25	45	8.30	8.33	-40	24,011	-0.17%
2020/09/24	174	8.28	0	0.00	8.21	174	25,377	0.69%	大買/鉅額交易
2020/09/23	32	8.42	0	0.00	8.46	32	25,610	0.12%
2020/09/22	51	8.51	0	0.00	8.50	51	26,012	0.20%
2020/09/21	0	0.00	9	8.63	8.61	-9	26,180	-0.03%
2020/09/18	3	8.67	1	8.70	8.65	2	26,412	0.01%
2020/09/17	3	8.70	0	0.00	8.70	3	26,146	0.01%
2020/09/16	0	0.00	4	8.75	8.74	-4	26,213	-0.02%
2020/09/15	0	0.00	12	8.74	8.75	-12	26,226	-0.05%
2020/09/14	0	0.00	0.1	8.76	8.77	-0.1	26,778	0.00%
2020/09/11	18	8.74	7	8.75	8.77	11	26,860	0.04%
2020/09/10	0	0.00	48	8.68	8.70	-48	26,718	-0.18%
2020/09/07	1	8.64	0	0.00	8.62	1	27,362	0.00%
2020/09/04	6	8.55	0	0.00	8.58	6	27,860	0.02%
2020/09/03	3	8.59	4	8.69	8.59	-1	27,964	0.00%
2020/09/02	15	8.54	2	8.53	8.57	13	27,849	0.05%
2020/08/31	10	8.58	2	8.54	8.54	8	28,148	0.03%
2020/08/28	1	8.57	9	8.60	8.61	-8	28,056	-0.03%
2020/08/27	2	8.57	5	8.54	8.57	-3	28,494	-0.01%
2020/08/25	1	8.61	3	8.54	8.58	-2	29,029	-0.01%
2020/08/24	0	0.00	5	8.54	8.53	-5	29,425	-0.02%
2020/08/21	4	8.50	0	0.00	8.56	4	29,646	0.01%
2020/08/20	54	8.47	5	8.45	8.41	49	29,657	0.17%
2020/08/19	0	0.00	8	8.71	8.65	-8	29,248	-0.03%
2020/08/18	3	8.67	0	0.00	8.67	3	29,074	0.01%
2020/08/17	3	8.70	47	8.71	8.70	-44	29,196	-0.15%
2020/08/14	4	8.65	15	8.63	8.66	-11	29,191	-0.04%
2020/08/12	0	0.00	1	8.67	8.68	-1	29,449	0.00%
2020/08/11	1	8.70	3	8.70	8.68	-2	29,567	-0.01%
2020/08/10	0	0.00	28	8.73	8.72	-28	29,663	-0.09%
2020/08/07	5	8.70	6	8.66	8.66	-1	29,659	0.00%
2020/08/06	1	8.70	3	8.77	8.71	-2	29,540	-0.01%
2020/08/05	2	8.63	2	8.63	8.63	0	29,537	0.00%
2020/08/04	1	8.62	28	8.59	8.58	-27	29,689	-0.09%
2020/08/03	20	8.55	0	0.00	8.53	20	29,707	0.07%
2020/07/31	20	8.65	0	0.00	8.64	20	29,568	0.07%
2020/07/30	21	8.64	3	8.64	8.66	18	29,583	0.06%
2020/07/29	66	8.74	6	8.75	8.75	60	29,487	0.20%
2020/07/28	16	8.54	6	8.61	8.59	10	29,815	0.03%
2020/07/27	25	8.68	0	0.00	8.61	25	30,109	0.08%
2020/07/24	34	8.78	0	0.00	8.75	34	30,314	0.11%
2020/07/23	4	8.85	1	8.86	8.86	3	30,505	0.01%
2020/07/22	20	8.86	10	8.87	8.90	10	30,663	0.03%
2020/07/21	13	8.87	69	8.88	8.85	-56	30,465	-0.18%
2020/07/20	1	8.90	10.5	8.91	8.94	-9.5	30,241	-0.03%
2020/07/17	15	8.91	11	8.92	8.91	4	30,297	0.01%
2020/07/16	7	8.90	92	8.90	8.87	-85	30,725	-0.28%
2020/07/15	4	8.87	65	8.91	8.86	-61	30,708	-0.20%
2020/07/14	50	8.84	6	8.90	8.88	44	30,875	0.14%
2020/07/13	72	8.79	20	8.79	8.81	52	31,115	0.17%
2020/07/10	75	8.73	0	0.00	8.75	75	31,523	0.24%
2020/07/09	27	8.87	24	8.88	8.83	3	31,610	0.01%
2020/07/08	5	8.90	5	8.93	8.92	0	31,802	0.00%
2020/07/07	32	8.96	10	9.08	8.94	22	31,687	0.07%
2020/07/06	19	9.03	155	9.03	9.04	-136	31,066	-0.44%	大賣/鉅額交易
2020/07/03	585	9.48	228	9.47	9.47	357	29,825	1.20%	大買/大賣/鉅額交易
2020/07/02	96	9.47	1	9.47	9.48	95	28,526	0.33%
2020/07/01	71	9.47	16	9.48	9.48	55	28,038	0.20%
2020/06/30	12	9.41	14	9.40	9.46	-2	27,582	-0.01%
2020/06/29	29	9.33	0	0.00	9.37	29	27,984	0.10%
2020/06/24	10	9.36	0	0.00	9.34	10	27,915	0.04%
2020/06/23	17	9.36	20	9.33	9.33	-3	28,234	-0.01%
2020/06/22	15	9.33	0	0.00	9.32	15	28,295	0.05%
2020/06/19	22	9.31	0	0.00	9.26	22	28,847	0.08%
2020/06/18	106	9.34	1	9.35	9.40	105	28,729	0.37%	大買/鉅額交易
2020/06/17	0	0.00	11.3	9.40	9.40	-11.3	28,912	-0.04%
2020/06/16	5	9.38	121	9.38	9.39	-116	29,766	-0.39%	大賣/鉅額交易
2020/06/15	18	9.27	67	9.37	9.27	-49	31,261	-0.16%
2020/06/12	85	9.09	20	9.14	9.16	65	31,650	0.21%
2020/06/11	105	9.31	1.8	9.26	9.20	103.2	32,027	0.32%	大買/鉅額交易
2020/06/10	2	9.48	5	9.46	9.47	-3	31,963	-0.01%
2020/06/09	0	0.00	2	9.49	9.48	-2	33,030	-0.01%
2020/06/08	26	9.44	69	9.49	9.49	-43	33,656	-0.13%
2020/06/05	2	9.36	2	9.40	9.40	0	33,743	0.00%
2020/06/04	15	9.39	52	9.39	9.36	-37	34,278	-0.11%
2020/06/03	21	9.31	111	9.29	9.30	-90	34,614	-0.26%	大賣/
2020/06/02	8	9.16	0	0.00	9.14	8	34,369	0.02%
2020/06/01	3.3	9.09	57	9.15	9.11	-53.8	34,332	-0.16%
2020/05/29	0	0.00	30	9.07	9.09	-30	34,099	-0.09%
2020/05/28	205	9.05	0	0.00	9.00	205	33,815	0.61%	大買/鉅額交易
2020/05/27	105	9.05	4	9.05	9.07	101	33,948	0.30%	大買/鉅額交易
2020/05/26	0	0.00	14	9.04	9.02	-14	34,214	-0.04%
2020/05/25	28	8.89	2	8.88	8.97	26	34,322	0.08%
2020/05/22	137	8.97	2	8.92	8.93	135	34,457	0.39%	大買/鉅額交易
2020/05/21	31	9.00	0	0.00	9.01	31	34,522	0.09%
2020/05/20	4	9.03	0	0.00	9.02	4	34,534	0.01%
2020/05/19	63	9.04	3	9.00	9.00	60	34,542	0.17%
2020/05/18	29	8.97	2	8.99	8.95	27	34,373	0.08%
2020/05/15	5	8.96	2	8.99	8.95	3	34,217	0.01%
2020/05/14	34	9.01	0	0.00	8.99	34	34,006	0.10%
2020/05/13	57	9.06	0	0.00	9.04	57	33,834	0.17%
2020/05/12	3	9.01	0	0.00	9.04	3	33,932	0.01%
2020/05/11	1	9.09	126	9.11	9.10	-125	33,846	-0.37%	大賣/鉅額交易
2020/05/08	4	9.02	1	9.05	8.98	3	33,671	0.01%
2020/05/06	0	0.00	1	8.91	8.90	-1	33,670	0.00%
2020/05/05	2	8.94	90	8.97	8.92	-88	33,636	-0.26%
2020/05/04	65	8.87	0	0.00	8.93	65	33,672	0.19%
2020/04/30	7	9.07	25	9.08	9.06	-18	33,466	-0.05%
2020/04/29	91	8.97	68	8.95	8.98	23	33,376	0.07%
2020/04/28	11	8.74	76	8.74	8.76	-65	33,328	-0.20%
2020/04/27	2	8.61	33	8.53	8.58	-31	34,140	-0.09%
2020/04/24	0	0.00	40	8.46	8.40	-40	34,012	-0.12%
2020/04/23	0	0.00	19	8.46	8.43	-19	34,060	-0.06%
2020/04/21	66	8.34	5	8.50	8.36	61	33,923	0.18%
2020/04/20	0	0.00	11	8.59	8.56	-11	33,551	-0.03%
2020/04/17	75	8.61	136	8.67	8.60	-61	33,599	-0.18%	大賣/
2020/04/16	108	8.53	2	8.52	8.51	106	33,464	0.32%	大買/鉅額交易
2020/04/15	26	8.62	47	8.65	8.66	-21	33,094	-0.06%
2020/04/14	0	0.00	73	8.48	8.51	-73	32,751	-0.22%
2020/04/13	363	8.25	166	8.34	8.35	197	32,360	0.61%	大買/大賣/鉅額交易
2020/04/10	10	7.97	4	8.09	8.13	6	31,789	0.02%
2020/04/09	2	7.91	206	7.94	7.95	-204	31,596	-0.65%	大賣/鉅額交易
2020/04/08	0	0.00	3	7.83	7.83	-3	31,500	-0.01%
2020/04/07	0	0.00	8.1	7.75	7.76	-8.1	31,386	-0.03%
2020/04/06	4	7.60	8	7.63	7.65	-4	31,416	-0.01%
2020/04/01	0	0.00	2	7.49	7.51	-2	31,248	-0.01%
2020/03/31	14	7.54	0	0.00	7.42	14	31,109	0.05%
2020/03/30	42	7.67	0	0.00	7.74	42	30,327	0.14%
2020/03/27	0	0.00	33	7.80	7.81	-33	30,076	-0.11%
2020/03/26	2	7.58	0	0.00	7.60	2	29,712	0.01%
2020/03/25	18	7.55	5	7.52	7.54	13	29,961	0.04%
2020/03/24	7	7.30	20	7.32	7.26	-13	29,536	-0.04%
2020/03/23	6	7.02	0	0.00	7.01	6	29,297	0.02%
2020/03/20	67	7.20	15.3	7.35	7.35	51.7	29,208	0.18%
2020/03/19	83	7.21	15	7.25	6.90	68	28,477	0.24%
2020/03/18	239	7.55	57	7.56	7.50	182	27,654	0.66%	大買/鉅額交易
2020/03/17	15	7.70	0	0.00	7.60	15	27,212	0.06%
2020/03/16	6	8.01	10	7.97	7.93	-4	26,615	-0.02%
2020/03/13	70	7.78	24.1	7.97	8.29	45.9	26,174	0.18%
2020/03/12	127	8.66	62	8.79	8.56	65	24,977	0.26%	大買/
2020/03/11	29	8.98	0	0.00	8.97	29	24,337	0.12%
2020/03/10	3	8.91	7	9.00	9.00	-4	24,120	-0.02%
2020/03/09	118	9.04	3	9.08	9.03	115	23,767	0.48%	大買/鉅額交易
2020/03/06	7	9.19	5	9.29	9.18	2	23,205	0.01%
2020/03/05	0	0.00	39	9.33	9.36	-39	23,122	-0.17%
2020/03/04	0	0.00	5	9.26	9.26	-5	23,182	-0.02%
2020/03/03	10	9.16	22	9.26	9.17	-12	23,128	-0.05%
2020/03/02	27	9.05	0	0.00	9.10	27	23,074	0.12%
2020/02/27	26	9.17	0	0.00	9.16	26	23,444	0.11%
2020/02/26	44	9.19	0	0.00	9.21	44	23,176	0.19%
2020/02/25	19	9.24	6	9.25	9.24	13	23,013	0.06%
2020/02/24	48	9.28	0	0.00	9.30	48	23,082	0.21%
2020/02/21	38	9.37	1	9.38	9.36	37	22,923	0.16%
2020/02/20	4	9.44	0	0.00	9.41	4	22,910	0.02%
2020/02/19	0	0.00	13	9.43	9.41	-13	22,921	-0.06%
2020/02/18	10	9.37	44	9.37	9.37	-34	22,971	-0.15%
2020/02/17	11	9.36	10	9.38	9.36	1	23,118	0.00%
2020/02/14	6	9.39	0	0.00	9.41	6	23,340	0.03%
2020/02/13	40	9.37	0	0.00	9.40	40	23,611	0.17%
2020/02/12	31	9.36	30	9.39	9.35	1	24,020	0.00%
2020/02/11	0	0.00	4	9.40	9.36	-4	24,391	-0.02%
2020/02/10	32	9.26	0	0.00	9.31	32	25,741	0.12%
2020/02/07	21	9.38	5	9.36	9.35	16	26,401	0.06%
2020/02/06	9	9.43	23	9.46	9.49	-14	27,017	-0.05%
2020/02/05	30	9.25	0	0.00	9.33	30	27,138	0.11%
2020/02/04	12	9.25	0	0.00	9.29	12	27,028	0.04%
2020/02/03	52	9.14	0	0.00	9.23	52	27,101	0.19%
2020/01/31	89	9.29	0	0.00	9.29	89	26,842	0.33%
2020/01/30	109	9.42	11	9.41	9.26	98	26,536	0.37%	大買/
2020/01/17	0	0.00	20	9.85	9.85	-20	25,290	-0.08%
2020/01/16	4	9.83	1	9.84	9.85	3	25,530	0.01%
2020/01/15	1	9.85	0	0.00	9.84	1	25,653	0.00%
2020/01/14	30	9.85	29	9.86	9.88	1	25,665	0.00%
2020/01/13	22	9.82	9	9.83	9.83	13	25,487	0.05%
2020/01/10	3	9.76	75.5	9.72	9.74	-72.5	25,698	-0.28%
2020/01/09	9	9.62	5	9.62	9.63	4	25,855	0.02%
2020/01/08	11	9.58	2.9	9.56	9.56	8.1	25,981	0.03%
2020/01/07	10	9.66	0	0.00	9.65	10	25,779	0.04%
2020/01/06	34	9.66	3	9.68	9.65	31	25,811	0.12%
2020/01/02	17	9.73	0	0.00	9.72	17	25,819	0.07%
2019/12/31	1	9.75	2	9.74	9.73	-1	25,702	0.00%
2019/12/26	1	9.79	0	0.00	9.79	1	25,435	0.00%
2019/12/24	10	9.81	0	0.00	9.81	10	25,460	0.04%
2019/12/23	0	0.00	1	9.83	9.87	-1	25,535	0.00%
2019/12/20	1	9.81	0	0.00	9.81	1	25,509	0.00%
2019/12/19	0	0.00	2	9.86	9.89	-2	25,067	-0.01%
2019/12/18	1	9.90	0	0.00	9.90	1	24,854	0.00%
2019/12/16	5	9.83	7	9.83	9.81	-2	24,640	-0.01%
2019/12/13	8	9.88	6	9.85	9.91	2	24,391	0.01%
2019/12/12	0	0.00	2	9.70	9.77	-2	23,478	-0.01%
2019/12/11	0	0.00	23	9.70	9.69	-23	23,270	-0.10%
2019/12/10	5	9.66	0.8	9.66	9.66	4.2	23,292	0.02%
2019/12/09	5	9.67	5	9.68	9.66	0	23,321	0.00%
2019/12/06	2	9.63	1	9.66	9.65	1	23,362	0.00%
2019/12/05	2	9.63	0	0.00	9.62	2	23,280	0.01%
2019/12/04	13	9.54	50	9.56	9.58	-37	23,074	-0.16%
2019/12/03	12	9.62	0	0.00	9.62	12	22,973	0.05%
2019/12/02	39	9.63	0	0.00	9.66	39	22,910	0.17%
2019/11/29	58	9.73	8	9.73	9.71	50	22,714	0.22%
2019/11/27	14	9.87	0	0.00	9.82	14	22,536	0.06%
2019/11/26	1	9.90	0	0.00	9.87	1	22,388	0.00%
2019/11/25	40	9.90	0	0.00	9.92	40	21,636	0.18%
2019/11/21	50	9.78	0	0.00	9.78	50	21,968	0.23%
2019/11/20	0	0.00	2	9.84	9.87	-2	21,685	-0.01%
2019/11/19	6	9.91	0	0.00	9.92	6	21,566	0.03%
2019/11/18	1	9.85	0	0.00	9.90	1	21,519	0.00%
2019/11/15	6	9.87	4	9.89	9.90	2	21,380	0.01%
2019/11/13	4	9.90	10	9.93	9.89	-6	21,386	-0.03%
2019/11/12	0	0.00	16	9.96	9.97	-16	21,254	-0.08%
2019/11/11	6	9.88	33	9.87	9.89	-27	21,061	-0.13%
2019/11/08	6	10.03	2	10.15	10.00	4	20,524	0.02%
2019/11/07	100	10.09	72.8	10.10	10.10	27.2	20,082	0.14%
2019/11/06	31	9.90	130	9.95	9.94	-99	18,601	-0.53%	大賣/
2019/11/05	24	9.82	109	9.84	9.86	-85	18,098	-0.47%	大賣/
2019/11/04	0	0.00	5	9.63	9.65	-5	17,590	-0.03%
2019/10/31	0	0.00	2	9.57	9.50	-2	17,750	-0.01%
2019/10/28	6	9.49	0	0.00	9.50	6	17,499	0.03%
2019/10/25	1	9.49	0	0.00	9.47	1	17,436	0.01%
2019/10/24	0	0.00	54.1	9.53	9.54	-54.1	17,336	-0.31%
2019/10/23	23	9.40	0	0.00	9.41	23	17,087	0.13%
2019/10/22	3.3	9.49	12	9.49	9.49	-8.7	17,005	-0.05%
2019/10/18	1	9.40	0	0.00	9.47	1	16,897	0.01%
2019/10/17	1	9.47	10	9.41	9.46	-9	16,469	-0.05%
2019/10/14	2	9.25	2	9.25	9.27	0	16,051	0.00%
2019/10/09	4	9.13	0	0.00	9.11	4	15,930	0.03%
2019/10/07	5	9.16	0	0.00	9.15	5	15,905	0.03%
2019/10/04	2	9.18	0	0.00	9.17	2	15,892	0.01%
2019/10/03	54	9.16	10	9.15	9.14	44	15,974	0.28%
2019/10/01	2	9.28	30	9.25	9.29	-28	15,899	-0.18%
2019/09/27	7	9.28	0	0.00	9.24	7	16,020	0.04%
2019/09/26	2	9.31	0	0.00	9.31	2	16,324	0.01%
2019/09/24	1	9.36	10	9.36	9.37	-9	16,455	-0.05%
2019/09/23	20	9.40	1	9.40	9.39	19	16,623	0.11%
2019/09/18	0	0.00	4	9.43	9.42	-4	16,719	-0.02%
2019/09/16	0	0.00	37	9.46	9.44	-37	16,935	-0.22%
2019/09/12	0	0.00	3	9.44	9.44	-3	16,974	-0.02%
2019/09/11	5	9.37	0	0.00	9.40	5	17,073	0.03%
2019/09/09	0	0.00	15	9.29	9.32	-15	16,832	-0.09%
2019/09/06	6	9.25	2	9.26	9.25	4	16,853	0.02%
2019/09/05	0	0.00	29	9.22	9.28	-29	16,910	-0.17%
2019/09/03	11	9.10	0	0.00	9.07	11	16,907	0.07%
2019/09/02	40	9.07	0	0.00	9.13	40	16,980	0.24%
2019/08/30	0	0.00	1	9.07	9.09	-1	17,154	-0.01%
2019/08/29	19	8.99	0	0.00	8.99	19	17,126	0.11%
2019/08/28	5.1	9.00	0	0.00	9.02	5.1	17,213	0.03%
2019/08/27	16	9.01	0	0.00	8.96	16	17,343	0.09%
2019/08/26	11	9.00	30	9.00	9.00	-19	17,126	-0.11%
2019/08/23	7	9.03	0.5	9.05	9.05	6.5	17,253	0.04%
2019/08/21	3	9.05	0	0.00	9.05	3	19,290	0.02%
2019/08/20	2	9.11	5	9.16	9.10	-3	19,305	-0.02%
2019/08/16	0	0.00	15	9.16	9.16	-15	19,725	-0.08%
2019/08/15	20	9.00	20	9.01	9.01	0	19,763	0.00%
2019/08/14	1	9.07	0	0.00	9.06	1	20,211	0.00%
2019/08/13	5	9.06	0	0.00	9.06	5	20,299	0.02%
2019/08/12	55	9.07	10	9.07	9.12	45	20,643	0.22%
2019/08/08	0	0.00	50	9.09	9.06	-50	20,972	-0.24%
2019/08/07	11	8.99	0	0.00	8.99	11	21,188	0.05%
2019/08/06	60	8.98	0	0.00	9.02	60	21,745	0.28%
2019/08/05	4	9.10	0	0.00	9.08	4	21,641	0.02%
2019/08/02	28	9.12	0	0.00	9.15	28	21,731	0.13%
2019/08/01	9	9.22	1	9.23	9.22	8	22,011	0.04%
2019/07/31	5	9.32	16	9.34	9.28	-11	22,200	-0.05%
2019/07/30	0	0.00	1	9.34	9.37	-1	22,246	0.00%
2019/07/29	1	9.32	15	9.33	9.35	-14	22,397	-0.06%
2019/07/26	0	0.00	4	9.27	9.32	-4	22,450	-0.02%
2019/07/25	4	9.25	21	9.28	9.25	-17	22,706	-0.07%
2019/07/24	107	9.26	10	9.26	9.27	97	23,004	0.42%	大買/
2019/07/23	11	9.30	0	0.00	9.26	11	23,066	0.05%
2019/07/22	0.5	9.32	0	0.00	9.32	0.5	23,024	0.00%
2019/07/18	2	9.33	1	9.35	9.33	1	23,137	0.00%
2019/07/17	10	9.35	2.1	9.34	9.37	7.9	23,174	0.03%
2019/07/16	3	9.41	0	0.00	9.43	3	22,952	0.01%
2019/07/15	42	9.42	2	9.37	9.40	40	22,868	0.17%
2019/07/12	1	9.47	0	0.00	9.41	1	23,187	0.00%
2019/07/11	0	0.00	4	9.44	9.48	-4	23,178	-0.02%
2019/07/09	3	9.28	1	9.29	9.28	2	23,142	0.01%
2019/07/05	5	9.32	0	0.00	9.32	5	23,361	0.02%
2019/07/04	0	0.00	50	9.32	9.32	-50	23,841	-0.21%
2019/07/03	9	9.52	0	0.00	9.50	9	23,813	0.04%
2019/07/02	0	0.00	8	9.51	9.55	-8	23,719	-0.03%
2019/07/01	1	9.51	2	9.53	9.50	-1	23,633	0.00%
2019/06/28	1	9.48	28	9.53	9.47	-27	23,650	-0.11%
2019/06/27	10	9.55	6	9.53	9.50	4	23,736	0.02%
2019/06/26	0	0.00	0	9.50	9.50	0	24,068	0.00%
2019/06/25	1	9.45	8	9.53	9.54	-7	24,332	-0.03%
2019/06/24	0	0.00	16	9.51	9.53	-16	24,293	-0.07%
2019/06/21	0	0.00	4	9.48	9.46	-4	24,438	-0.02%
2019/06/20	3.3	9.48	31	9.51	9.50	-27.7	24,298	-0.11%
2019/06/19	2	9.41	57	9.45	9.47	-55	24,178	-0.23%
2019/06/18	0	0.00	1	9.34	9.36	-1	24,121	0.00%
2019/06/17	10	9.33	10	9.33	9.31	0	24,248	0.00%
2019/06/14	56	9.28	0	0.00	9.27	56	24,662	0.23%
2019/06/13	7	9.27	0	0.00	9.27	7	24,631	0.03%
2019/06/12	47	9.32	0	0.00	9.37	47	25,001	0.19%
2019/06/11	24	9.44	0	0.00	9.43	24	25,018	0.10%
2019/06/10	0	0.00	61	9.51	9.53	-61	24,867	-0.25%
2019/06/06	0	0.00	21	9.44	9.45	-21	24,846	-0.08%
2019/06/05	10	9.35	0	0.00	9.33	10	24,822	0.04%
2019/06/04	1	9.30	0	0.00	9.30	1	24,760	0.00%
2019/06/03	60	9.22	0	0.00	9.25	60	24,647	0.24%
2019/05/31	4	9.26	0	0.00	9.30	4	24,643	0.02%
2019/05/30	0	0.00	2	9.24	9.24	-2	24,469	-0.01%
2019/05/29	10	9.12	3	9.12	9.10	7	24,505	0.03%
2019/05/28	6	9.20	0	0.00	9.14	6	24,400	0.02%
2019/05/27	26	9.19	14	9.20	9.23	12	22,768	0.05%
2019/05/24	6	9.19	0	0.00	9.20	6	22,801	0.03%
2019/05/23	19	9.16	0	0.00	9.20	19	22,752	0.08%
2019/05/22	18	9.26	0	0.00	9.30	18	22,513	0.08%
2019/05/21	19	9.30	43	9.36	9.42	-24	22,425	-0.11%
2019/05/20	2	9.14	4	9.15	9.16	-2	21,915	-0.01%
2019/05/17	8	9.05	34	9.17	9.05	-26	21,729	-0.12%
2019/05/16	36	9.12	10	9.06	9.03	26	21,397	0.12%
2019/05/15	0	0.00	46	9.26	9.23	-46	21,106	-0.22%
2019/05/14	68	9.27	0	0.00	9.21	68	21,090	0.32%
2019/05/13	11	9.51	40	9.52	9.48	-29	20,271	-0.14%
2019/05/10	31	9.50	13	9.51	9.48	18	20,290	0.09%
2019/05/09	28.3	9.57	21	9.61	9.50	7.3	20,104	0.04%
2019/05/08	19	9.67	0	0.00	9.65	19	19,659	0.10%
2019/05/07	69	9.78	8	9.79	9.75	61	19,271	0.32%
2019/05/06	20	9.82	27	9.82	9.81	-7	19,210	-0.04%
2019/05/03	10	9.93	3	9.94	9.92	7	19,237	0.04%
2019/05/02	19	9.91	0	0.00	9.91	19	19,193	0.10%
2019/04/30	35	9.93	8	9.95	9.95	27	18,925	0.14%
2019/04/29	1	9.99	0	0.00	10.05	1	18,540	0.01%
2019/04/26	10	9.92	0	0.00	9.96	10	18,447	0.05%
2019/04/25	15	9.96	0	0.00	9.96	15	18,460	0.08%
2019/04/24	12	9.99	20	9.99	9.97	-8	18,421	-0.04%
2019/04/23	3	9.98	0	0.00	9.99	3	18,498	0.02%
2019/04/22	34	9.99	3	10.00	9.99	31	18,469	0.17%
2019/04/18	11	10.00	0	0.00	10.00	11	18,539	0.06%
2019/04/17	5	10.05	0	0.00	10.00	5	18,487	0.03%
2019/04/16	6	10.01	0	0.00	10.05	6	18,438	0.03%
2019/04/12	0	0.00	12.7	10.05	10.10	-12.7	18,693	-0.07%
2019/04/10	6	10.06	0	0.00	10.05	6	18,387	0.03%
2019/04/09	51	10.05	0	0.00	10.05	51	17,940	0.28%
2019/04/08	33	10.00	0	0.00	10.05	33	17,801	0.19%
2019/04/03	20	10.10	6	10.05	10.10	14	17,470	0.08%
2019/04/02	19	10.05	1	10.10	10.05	18	17,350	0.10%
2019/04/01	52	10.08	4.5	10.16	10.05	47.5	17,227	0.28%
2019/03/29	2	10.20	39	10.24	10.30	-37	16,867	-0.22%
2019/03/28	40	10.05	5	10.10	10.15	35	16,524	0.21%
2019/03/27	0	0.00	5	10.10	10.05	-5	16,354	-0.03%
2019/03/26	0	0.00	6	10.10	10.10	-6	16,401	-0.04%
2019/03/25	4	10.03	0	0.00	10.00	4	16,538	0.02%
2019/03/22	0	0.00	2	10.20	10.20	-2	16,380	-0.01%
2019/03/21	0	0.00	2	10.20	10.20	-2	16,388	-0.01%
2019/03/20	0	0.00	2	10.15	10.20	-2	16,230	-0.01%
2019/03/19	3	10.20	5	10.15	10.15	-2	16,204	-0.01%
2019/03/18	0	0.00	2	10.00	10.10	-2	15,988	-0.01%
2019/03/15	0	0.00	3	10.05	10.05	-3	16,111	-0.02%
2019/03/14	1	9.99	51	10.00	9.95	-50	15,711	-0.32%
2019/03/12	5	9.98	40	9.98	9.99	-35	15,957	-0.22%
2019/03/11	8	9.92	0	0.00	9.90	8	16,141	0.05%
2019/03/08	10	9.91	0	0.00	9.92	10	16,271	0.06%
2019/03/05	33	9.91	0	0.00	9.90	33	17,481	0.19%
2019/03/04	16	9.92	10	9.96	9.94	6	17,435	0.03%
2019/02/26	7	9.98	0	0.00	9.97	7	17,387	0.04%
2019/02/25	1	9.98	0	0.00	10.00	1	17,307	0.01%
2019/02/22	1	9.94	1	9.96	9.99	0	17,440	0.00%
2019/02/21	22	9.97	0	0.00	10.00	22	17,543	0.13%
2019/02/20	1	10.00	50	9.98	10.00	-49	17,636	-0.28%
2019/02/19	22	9.94	0	0.00	9.97	22	17,617	0.12%
2019/02/18	62	9.89	0	0.00	9.92	62	17,706	0.35%
2019/02/15	1	9.86	1	9.89	9.86	0	17,768	0.00%
2019/02/14	20	9.89	0	0.00	9.86	20	17,845	0.11%
2019/02/13	2	9.90	0	0.00	9.94	2	17,924	0.01%
2019/02/12	0	0.00	1	9.91	9.90	-1	17,928	-0.01%
2019/02/11	1	9.91	3	10.00	9.91	-2	18,096	-0.01%
2019/01/25	1	9.87	50	9.97	9.97	-49	18,010	-0.27%
2019/01/24	2	9.78	0	0.00	9.92	2	17,936	0.01%
2019/01/21	0	0.00	7	9.96	9.95	-7	18,219	-0.04%
2019/01/17	22	9.84	30	9.84	9.84	-8	19,253	-0.04%
2019/01/15	0	0.00	2	9.93	9.93	-2	20,161	-0.01%
2019/01/14	0	0.00	35	9.78	9.81	-35	20,159	-0.17%
2019/01/09	8	9.85	19	9.89	9.90	-11	21,541	-0.05%
2019/01/08	1	9.66	10	9.71	9.70	-9	21,596	-0.04%
2019/01/07	18	9.62	0	0.00	9.75	18	22,042	0.08%
2019/01/04	3	9.50	10	9.52	9.45	-7	22,438	-0.03%
2019/01/03	13	9.70	0	0.00	9.63	13	23,773	0.05%
2019/01/02	6	9.61	0	0.00	9.68	6	24,026	0.03%
2018/12/25	1	9.59	0	0.00	9.62	1	24,968	0.00%
2018/12/24	1	9.69	100	9.68	9.76	-99	25,407	-0.39%
2018/12/21	0.8	9.77	1.6	9.69	9.77	-0.8	26,107	0.00%
2018/12/20	11	9.66	0	0.00	9.63	11	26,950	0.04%
2018/12/19	6	9.75	150	9.73	9.75	-144	27,316	-0.53%	大賣/鉅額交易
2018/12/18	15	9.74	0	0.00	9.71	15	27,273	0.05%
2018/12/17	3	9.95	0	0.00	9.92	3	27,377	0.01%
2018/12/14	6	9.92	0.2	9.96	9.95	5.8	27,423	0.02%
2018/12/13	50	9.93	3	9.98	9.99	47	27,602	0.17%
2018/12/12	15	9.92	0	0.00	9.93	15	27,862	0.05%
2018/12/11	1	9.91	5	9.95	10.00	-4	27,790	-0.01%
2018/12/10	8	9.93	0	0.00	9.91	8	27,961	0.03%
2018/12/07	1	9.97	0	0.00	10.05	1	27,942	0.00%
2018/12/06	14	9.97	0	0.00	9.97	14	28,098	0.05%
2018/12/05	3	10.05	0	0.00	10.05	3	28,180	0.01%
2018/12/03	0	0.00	30	10.15	10.15	-30	28,223	-0.11%
2018/11/30	0	0.00	5	10.15	10.00	-5	28,230	-0.02%
2018/11/29	20	10.00	0	0.00	9.99	20	27,607	0.07%
2018/11/27	2	9.97	0	0.00	9.99	2	27,385	0.01%
2018/11/26	50	10.05	210	10.02	9.96	-160	27,647	-0.58%	大賣/鉅額交易
2018/11/23	13	9.98	9	9.99	10.00	4	27,591	0.01%
2018/11/22	5	9.97	0	0.00	9.98	5	27,636	0.02%
2018/11/21	0	0.00	102	10.05	10.05	-102	27,569	-0.37%	大賣/鉅額交易
2018/11/20	2	9.99	0	0.00	10.00	2	27,449	0.01%
2018/11/19	53	10.05	0.2	10.05	10.05	52.8	27,427	0.19%
2018/11/16	4	10.09	200	10.05	10.10	-196	27,367	-0.72%	大賣/鉅額交易
2018/11/15	0	0.00	40	10.05	10.05	-40	27,313	-0.15%
2018/11/14	30	9.99	10	9.99	10.00	20	27,296	0.07%
2018/11/13	1	9.98	0	0.00	10.00	1	27,466	0.00%
2018/11/12	10	9.99	0	0.00	10.05	10	27,341	0.04%
2018/11/09	12	10.04	0.1	10.15	10.10	11.9	27,378	0.04%
2018/11/08	10	10.10	15	10.17	10.15	-5	27,347	-0.02%
2018/11/07	10	10.00	10	10.05	10.10	0	27,310	0.00%
2018/11/05	8	9.87	0	0.00	9.95	8	27,692	0.03%
2018/11/02	12	9.92	0	0.00	9.96	12	27,713	0.04%
2018/11/01	3	9.88	0	0.00	9.90	3	27,817	0.01%
2018/10/31	22	9.88	0	0.00	9.93	22	27,948	0.08%
2018/10/29	7	9.55	30	9.54	9.60	-23	28,118	-0.08%
2018/10/26	2	9.53	10	9.51	9.55	-8	28,463	-0.03%
2018/10/25	37	9.51	0	0.00	9.51	37	28,360	0.13%
2018/10/24	65	9.77	31	9.72	9.76	34	27,969	0.12%
2018/10/23	20	9.96	0	0.00	9.94	20	27,462	0.07%
2018/10/22	10	9.97	1	10.00	10.05	9	27,152	0.03%
2018/10/19	92	10.00	2	10.00	10.00	90	27,173	0.33%
2018/10/18	9	10.05	10	10.25	10.10	-1	27,036	0.00%
2018/10/17	13	10.33	1	10.35	10.20	12	26,848	0.04%
2018/10/16	2	10.20	8	10.16	10.20	-6	26,642	-0.02%
2018/10/15	12	10.20	1	10.15	10.25	11	26,525	0.04%
2018/10/12	68	10.14	3	10.10	10.35	65	26,253	0.25%
2018/10/11	231	10.20	41	10.21	10.20	190	25,918	0.73%	大買/鉅額交易
2018/10/09	5	10.85	10	10.90	10.85	-5	24,426	-0.02%
2018/10/05	17	10.91	10	10.90	10.95	7	24,502	0.03%
2018/10/04	5	11.05	0	0.00	11.00	5	25,037	0.02%
2018/10/03	10	11.10	0	0.00	11.15	10	25,398	0.04%
2018/10/02	40.8	11.21	0	0.00	11.20	40.8	26,319	0.16%
2018/10/01	0	0.00	32	11.47	11.40	-32	26,335	-0.12%
2018/09/28	10	11.50	0	0.00	11.40	10	26,474	0.04%
2018/09/27	2	11.40	52	11.43	11.45	-50	26,475	-0.19%
2018/09/26	0	0.00	14	11.22	11.25	-14	25,767	-0.05%
2018/09/25	0	0.00	1	11.10	11.15	-1	26,034	0.00%
2018/09/21	2	11.05	17	11.09	11.10	-15	26,434	-0.06%
2018/09/19	0	0.00	6	10.94	11.00	-6	26,480	-0.02%
2018/09/18	4	10.85	2	10.85	10.85	2	26,422	0.01%
2018/09/17	1	10.95	0	0.00	10.90	1	26,281	0.00%
2018/09/14	1	10.85	1	10.95	10.95	0	26,638	0.00%
2018/09/13	2	10.80	0	0.00	10.85	2	26,355	0.01%
2018/09/12	6	10.80	0	0.00	10.80	6	26,327	0.02%
2018/09/11	1	10.75	11	10.80	10.80	-10	26,318	-0.04%
2018/09/07	0	0.00	12	10.85	10.80	-12	27,267	-0.04%
2018/09/06	21	10.72	0	0.00	10.80	21	27,401	0.08%
2018/09/05	60	10.84	0	10.85	10.80	60	27,301	0.22%
2018/09/04	6	10.95	0	0.00	10.95	6	27,037	0.02%
2018/09/03	5	11.00	0	0.00	11.00	5	27,172	0.02%
2018/08/28	0	0.00	18	11.01	11.05	-18	27,586	-0.07%
2018/08/23	29	10.95	0	0.00	11.00	29	28,716	0.10%
2018/08/20	10	10.85	0	0.00	10.85	10	29,777	0.03%
2018/08/16	0	0.00	20	10.88	10.95	-20	29,858	-0.07%
2018/08/15	0	0.00	12	10.90	10.85	-12	29,768	-0.04%
2018/08/14	0	0.00	30	10.85	10.90	-30	29,911	-0.10%
2018/08/13	21	10.87	2	10.85	10.85	19	30,059	0.06%
2018/08/10	1	11.10	0	0.00	11.00	1	30,506	0.00%
2018/08/09	1	11.05	0	0.00	11.00	1	30,503	0.00%
2018/08/07	4	11.00	0	0.00	10.95	4	31,079	0.01%
2018/08/06	4	10.95	0	0.00	10.95	4	31,072	0.01%
2018/08/03	32	11.00	0	0.00	11.05	32	30,918	0.10%
2018/08/02	10	11.00	0	0.00	11.00	10	30,925	0.03%
2018/08/01	25	11.15	0	0.00	11.20	25	30,827	0.08%
2018/07/31	0	0.00	9	11.19	11.20	-9	30,860	-0.03%
2018/07/30	3	11.10	0	0.00	11.10	3	30,818	0.01%
2018/07/27	17	11.15	0	0.00	11.15	17	30,937	0.05%
2018/07/26	0.7	11.15	6	11.23	11.20	-5.3	31,232	-0.02%
2018/07/25	5	11.20	0	0.00	11.20	5	31,808	0.02%
2018/07/24	2	10.95	0	0.00	11.05	2	31,884	0.01%
2018/07/23	1	11.00	0	0.00	11.00	1	32,062	0.00%
2018/07/20	1	10.95	0	0.00	10.95	1	32,382	0.00%
2018/07/19	8	11.00	0	0.00	10.95	8	32,873	0.02%
2018/07/18	0	0.00	14	11.01	11.05	-14	33,703	-0.04%
2018/07/16	5	10.95	0	0.00	10.95	5	36,199	0.01%
2018/07/13	11	11.00	15	10.98	11.00	-4	36,553	-0.01%
2018/07/12	29	10.95	10	10.95	11.00	19	36,217	0.05%
2018/07/11	52	11.45	5	11.37	11.45	47	35,542	0.13%
2018/07/10	21	11.40	0	0.00	11.40	21	35,109	0.06%
2018/07/09	12	11.35	11.3	11.35	11.40	0.7	34,338	0.00%
2018/07/06	0	0.00	36	11.27	11.35	-36	34,120	-0.11%
2018/07/04	0	0.00	10	11.33	11.40	-10	34,416	-0.03%
2018/07/03	0	0.00	2	11.30	11.35	-2	34,469	-0.01%
2018/07/02	1	11.20	207	11.26	11.30	-206	34,037	-0.61%	大賣/鉅額交易
2018/06/28	35	11.13	0	0.00	11.10	35	33,622	0.10%
2018/06/26	0	0.00	2	11.25	11.35	-2	33,854	-0.01%
2018/06/25	0	0.00	38.8	11.19	11.30	-38.8	34,042	-0.11%
2018/06/22	1	11.05	0	0.00	11.05	1	33,898	0.00%
2018/06/21	2	11.15	2	11.18	11.10	0	34,150	0.00%
2018/06/20	0	0.00	5	11.05	11.10	-5	34,629	-0.01%
2018/06/19	64	11.02	100	11.15	11.05	-36	34,671	-0.10%
2018/06/15	9	11.13	0.4	11.20	11.20	8.6	34,349	0.03%
2018/06/14	36	11.23	0	0.00	11.15	36	33,571	0.11%
2018/06/13	11	11.30	5	11.35	11.30	6	33,422	0.02%
2018/06/12	2	11.43	0	0.00	11.35	2	34,411	0.01%
2018/06/11	1	11.50	7.5	11.54	11.50	-6.5	34,449	-0.02%
2018/06/08	10	11.50	5	11.50	11.50	5	34,826	0.01%
2018/06/07	32	11.55	131	11.51	11.55	-99	35,044	-0.28%	大賣/
2018/06/06	0	0.00	53	11.45	11.45	-53	35,311	-0.15%
2018/06/05	10	11.45	13	11.50	11.45	-3	35,361	-0.01%
2018/06/04	3	11.37	0	0.00	11.40	3	35,276	0.01%
2018/06/01	2	11.20	0	0.00	11.35	2	35,316	0.01%
2018/05/31	15	11.26	272	11.25	11.25	-257	35,358	-0.73%	大賣/鉅額交易
2018/05/30	50	11.14	28	11.11	11.10	22	34,748	0.06%
2018/05/29	6	11.35	0	0.00	11.35	6	34,448	0.02%
2018/05/28	52	11.50	18.9	11.57	11.50	33.1	34,649	0.10%
2018/05/25	0	0.00	11	11.55	11.55	-11	34,981	-0.03%
2018/05/24	7	11.50	16	11.50	11.50	-9	35,263	-0.03%
2018/05/23	2	11.48	50	11.50	11.40	-48	36,062	-0.13%
2018/05/22	22	11.53	0	0.00	11.50	22	36,335	0.06%
2018/05/21	11	11.65	40	11.66	11.65	-29	36,840	-0.08%
2018/05/18	37	11.45	2	11.53	11.55	35	37,681	0.09%
2018/05/17	11	11.42	5.5	11.40	11.35	5.5	37,469	0.01%
2018/05/16	1	11.40	84	11.35	11.40	-83	37,483	-0.22%
2018/05/15	12	11.20	0	0.00	11.20	12	37,668	0.03%
2018/05/14	0	0.00	13	11.25	11.20	-13	39,051	-0.03%
2018/05/11	0	0.00	16	11.15	11.20	-16	39,321	-0.04%
2018/05/10	0	0.00	2	11.15	11.10	-2	39,292	-0.01%
2018/05/09	3	11.05	4	11.15	11.15	-1	39,327	0.00%
2018/05/07	0	0.00	5	10.95	10.95	-5	39,532	-0.01%
2018/05/04	17	10.98	22	11.00	10.90	-5	39,535	-0.01%
2018/05/03	10	11.00	106	11.00	11.00	-96	39,683	-0.24%	大賣/
2018/05/02	2	11.20	10	11.13	11.05	-8	39,779	-0.02%
2018/04/30	0	0.00	37	11.20	11.25	-37	39,665	-0.09%
2018/04/27	6	10.97	20	11.00	11.00	-14	40,057	-0.03%
2018/04/26	29	10.99	30	10.97	10.95	-1	40,177	0.00%
2018/04/25	10	10.85	62	10.95	10.95	-52	40,096	-0.13%
2018/04/24	7	11.01	0	0.00	11.05	7	40,102	0.02%
2018/04/23	55	10.80	75	10.95	11.05	-20	39,666	-0.05%
2018/04/20	4	10.73	45	10.70	10.75	-41	38,503	-0.11%
2018/04/19	10	10.60	15	10.60	10.60	-5	37,944	-0.01%
2018/04/18	0	0.00	51	10.45	10.45	-51	37,983	-0.13%
2018/04/16	2	10.50	0	0.00	10.45	2	40,208	0.00%
2018/04/12	0	0.00	5	10.55	10.55	-5	41,261	-0.01%
2018/04/11	42	10.50	0	0.00	10.50	42	41,599	0.10%
2018/04/10	6	10.51	11	10.50	10.55	-5	41,464	-0.01%
2018/04/03	0	0.00	3	10.33	10.35	-3	40,782	-0.01%
2018/04/02	0	0.00	1	10.35	10.35	-1	40,644	0.00%
2018/03/31	0	0.00	2	10.30	10.30	-2	40,775	0.00%
2018/03/30	1	10.35	0	0.00	10.40	1	40,939	0.00%
2018/03/29	4	10.34	0	0.00	10.30	4	40,860	0.01%
2018/03/27	1	10.45	0	0.00	10.45	1	40,705	0.00%
2018/03/26	31	10.25	0	0.00	10.30	31	40,869	0.08%
2018/03/23	18	10.33	0	0.00	10.35	18	41,661	0.04%
2018/03/22	30	10.50	0	0.00	10.45	30	41,967	0.07%
2018/03/21	100	10.52	6	10.49	10.45	94	42,075	0.22%
2018/03/19	42	10.60	2	10.60	10.55	40	42,833	0.09%
2018/03/16	30	10.50	0	0.00	10.65	30	42,997	0.07%
2018/03/15	1	10.40	0	0.00	10.55	1	42,694	0.00%
2018/03/14	41	10.60	20	10.45	10.50	21	42,621	0.05%
2018/03/13	2	10.55	2	10.60	10.65	0	42,281	0.00%
2018/03/12	0	0.00	43	10.60	10.60	-43	42,230	-0.10%
2018/03/09	10	10.40	20	10.45	10.45	-10	42,381	-0.02%
2018/03/08	50	10.45	0	0.00	10.40	50	42,817	0.12%
2018/03/07	21	10.40	0	0.00	10.40	21	43,672	0.05%
2018/03/06	52	10.35	0	0.00	10.40	52	44,019	0.12%
2018/03/05	17	10.38	111	10.45	10.30	-94	44,215	-0.21%	大賣/
2018/03/02	1	10.40	4	10.40	10.40	-3	43,848	-0.01%
2018/03/01	1	10.55	0	0.00	10.50	1	43,345	0.00%
2018/02/27	61	10.55	13	10.55	10.50	48	42,976	0.11%
2018/02/26	23	10.65	54	10.60	10.55	-31	42,557	-0.07%
2018/02/23	27	10.68	4	10.70	10.65	23	42,270	0.05%
2018/02/22	51	10.40	1	10.40	10.50	50	42,017	0.12%
2018/02/21	8	10.48	3	10.45	10.50	5	42,642	0.01%
2018/02/12	362	10.34	53	10.36	10.35	309	41,988	0.74%	大買/鉅額交易
2018/02/09	115	10.03	100	9.89	10.00	15	40,886	0.04%	大買/
2018/02/07	50	10.15	32	10.15	10.10	18	40,462	0.04%
2018/02/06	99	9.98	59.8	9.90	9.89	39.2	39,683	0.10%
2018/02/05	25	10.45	0	0.00	10.50	25	38,247	0.07%
2018/02/02	0	0.00	10	10.65	10.65	-10	37,800	-0.03%
2018/02/01	9	10.70	0	0.00	10.65	9	37,795	0.02%
2018/01/31	0	0.00	82	10.59	10.70	-82	37,516	-0.22%
2018/01/30	10	10.75	100	10.70	10.70	-90	37,117	-0.24%
2018/01/29	5	10.74	0	0.00	10.75	5	36,855	0.01%
2018/01/26	0	0.00	20	10.80	10.75	-20	36,548	-0.05%
2018/01/25	4	10.75	0	0.00	10.80	4	36,219	0.01%
2018/01/24	23	10.66	22	10.60	10.75	1	35,920	0.00%
2018/01/23	33	10.78	1	10.65	10.70	32	35,434	0.09%
2018/01/22	79	10.78	0	0.00	10.85	79	34,580	0.23%
2018/01/19	12	10.80	5	10.80	10.90	7	34,377	0.02%
2018/01/18	11	10.89	14	10.89	10.90	-3	33,891	-0.01%
2018/01/17	9	10.71	23	10.73	10.80	-14	33,208	-0.04%
2018/01/16	11	10.75	11	10.75	10.75	0	32,638	0.00%
2018/01/15	0	0.00	3	10.65	10.70	-3	32,107	-0.01%
2018/01/12	1	10.50	0	0.00	10.50	1	31,607	0.00%
2018/01/11	123	10.45	0	0.00	10.45	123	31,135	0.40%	大買/鉅額交易
2018/01/10	26	10.60	26	10.68	10.65	0	30,470	0.00%
2018/01/08	12	10.36	12	10.35	10.35	0	28,502	0.00%
2018/01/05	2	10.20	5	10.20	10.20	-3	27,803	-0.01%
2018/01/04	1	10.10	0	0.00	10.10	1	27,439	0.00%
2018/01/03	13	10.14	0	0.00	10.10	13	27,268	0.05%
2018/01/02	5	10.10	10	10.10	10.10	-5	26,974	-0.02%