開發金 (2883)-土銀券商分點個股進出

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
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
91,706張
產業
上市金融類股
1938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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	61	13.21	79	13.52	13.60	-18	49,446	-0.04%
2024/04/26	49	13.54	0	0.00	13.45	49	48,260	0.10%
2024/04/25	120	13.49	10	13.45	13.50	110	48,311	0.23%	大買/鉅額交易
2024/04/24	14	13.65	1	13.70	13.70	13	48,536	0.03%
2024/04/23	0	0.00	3.3	13.64	13.55	-3.3	48,991	-0.01%
2024/04/22	0	0.00	5	13.43	13.50	-5	49,563	-0.01%
2024/04/19	12	13.24	1	13.15	13.20	11	49,397	0.02%
2024/04/18	3.4	13.26	5	13.40	13.50	-1.6	48,701	0.00%
2024/04/17	52	13.35	10	13.25	13.35	42	48,466	0.09%
2024/04/16	40	13.32	6	13.43	13.25	34	48,160	0.07%
2024/04/15	61	13.67	0	0.00	13.65	61	47,069	0.13%
2024/04/12	30	13.85	16	13.90	13.80	14	46,688	0.03%
2024/04/11	33	13.88	11	13.91	14.00	22	46,140	0.05%
2024/04/10	17	14.01	40.3	14.03	14.00	-23.3	45,802	-0.05%
2024/04/09	15	14.10	14.2	14.07	14.15	0.8	45,547	0.00%
2024/04/08	37.3	13.87	14	13.82	14.00	23.3	44,994	0.05%
2024/04/03	13.1	13.81	19	13.80	13.80	-5.9	44,741	-0.01%
2024/04/02	11	13.91	6	13.92	13.90	5	44,676	0.01%
2024/04/01	0	0.00	45	14.02	14.00	-45	44,652	-0.10%
2024/03/29	17	13.88	57	13.92	13.95	-40	44,334	-0.09%
2024/03/28	134	13.96	84	14.02	13.85	50	43,528	0.11%	大買/
2024/03/27	26	14.45	17	14.55	14.55	9	40,560	0.02%
2024/03/26	15	14.33	30	14.37	14.30	-15	39,547	-0.04%
2024/03/25	14	14.17	23	14.20	14.25	-9	38,863	-0.02%
2024/03/22	59	14.14	2	14.10	14.05	57	38,576	0.15%
2024/03/21	27.3	14.06	12	14.08	14.15	15.3	38,212	0.04%
2024/03/20	180	13.95	41	13.90	13.85	139	38,248	0.36%	大買/鉅額交易
2024/03/19	87	14.10	12.4	14.10	14.10	74.6	38,260	0.19%
2024/03/18	80.8	14.20	56	14.19	14.20	24.8	38,002	0.07%
2024/03/15	57.5	14.04	16	14.05	14.15	41.5	37,396	0.11%
2024/03/14	119.1	14.25	41.2	14.24	14.25	77.9	35,673	0.22%	大買/
2024/03/13	19	13.65	60	13.63	13.80	-41	32,970	-0.12%
2024/03/12	32	13.48	25	13.52	13.60	7	31,600	0.02%
2024/03/11	115	13.37	108.7	13.45	13.45	6.3	30,649	0.02%	大買/大賣/
2024/03/08	8.7	12.90	20	12.92	12.95	-11.3	29,327	-0.04%
2024/03/07	1	12.70	70.2	12.86	12.90	-69.2	29,839	-0.23%
2024/03/06	23.2	12.59	19	12.60	12.60	4.2	29,918	0.01%
2024/03/05	1	12.50	0.3	12.50	12.45	0.7	33,830	0.00%
2024/03/04	5	12.45	0	0.00	12.45	5	36,807	0.01%
2024/03/01	12	12.55	0	0.00	12.50	12	39,658	0.03%
2024/02/29	9	12.40	7.5	12.46	12.55	1.5	43,080	0.00%
2024/02/27	17.2	12.40	0	0.00	12.40	17.2	44,704	0.04%
2024/02/26	3	12.37	3	12.40	12.35	0	46,070	0.00%
2024/02/23	8	12.43	1	12.45	12.40	7	47,671	0.01%
2024/02/22	3	12.40	0	0.00	12.40	3	49,046	0.01%
2024/02/21	0	0.00	3	12.45	12.35	-3	49,202	-0.01%
2024/02/20	9	12.43	4	12.41	12.45	5	49,793	0.01%
2024/02/19	6.3	12.44	29	12.47	12.45	-22.7	50,244	-0.05%
2024/02/16	6	12.33	25	12.31	12.35	-19	50,793	-0.04%
2024/02/15	8	12.20	32.5	12.17	12.15	-24.5	50,685	-0.05%
2024/02/05	2.6	12.10	0	0.00	12.10	2.6	50,576	0.01%
2024/02/02	8	12.22	5	12.20	12.20	3	50,556	0.01%
2024/02/01	0	12.15	1.6	12.14	12.25	-1.5	50,772	0.00%
2024/01/31	6.2	12.06	0	0.00	12.05	6.2	50,839	0.01%
2024/01/30	25	12.15	10	12.13	12.10	15	50,965	0.03%
2024/01/29	5	12.25	0	0.00	12.25	5	51,202	0.01%
2024/01/26	6	12.10	3	12.23	12.15	3	51,775	0.01%
2024/01/25	2	12.10	0	0.00	12.10	2	52,066	0.00%
2024/01/24	5	12.05	0	0.00	12.10	5	52,283	0.01%
2024/01/22	10	11.95	0	0.00	11.90	10	53,007	0.02%
2024/01/19	2	11.93	1	12.00	11.90	1	53,163	0.00%
2024/01/18	14.9	11.80	0	0.00	11.80	14.9	53,672	0.03%
2024/01/17	38	11.80	40	11.80	11.75	-2	53,613	0.00%
2024/01/16	8	11.94	0	0.00	11.90	8	53,479	0.01%
2024/01/15	25	12.20	0	0.00	12.15	25	53,015	0.05%
2024/01/12	0	0.00	15	12.25	12.25	-15	53,421	-0.03%
2024/01/11	49	12.31	20	12.25	12.25	29	53,564	0.05%
2024/01/10	2	12.25	0	0.00	12.25	2	53,837	0.00%
2024/01/09	1	12.30	0	0.00	12.30	1	54,039	0.00%
2024/01/08	4.3	12.39	60	12.45	12.45	-55.7	54,143	-0.10%
2024/01/05	1	12.30	0	0.00	12.35	1	54,146	0.00%
2024/01/03	68	12.35	0	0.00	12.30	68	55,093	0.12%
2024/01/02	5	12.45	0	0.00	12.45	5	54,856	0.01%
2023/12/29	0	0.00	2	12.50	12.55	-2	54,797	0.00%
2023/12/28	0.1	12.45	3	12.50	12.55	-2.9	55,028	-0.01%
2023/12/27	0	0.00	0.1	12.45	12.50	-0.1	54,781	0.00%
2023/12/26	0.9	12.40	1.1	12.35	12.40	-0.2	54,623	0.00%
2023/12/22	1	12.30	0	0.00	12.25	1	54,856	0.00%
2023/12/21	3	12.30	0	0.00	12.30	3	54,925	0.01%
2023/12/20	2	12.35	0.1	12.35	12.35	1.9	54,910	0.00%
2023/12/19	6	12.35	4	12.45	12.35	2	55,067	0.00%
2023/12/18	86.1	12.50	0	0.00	12.45	86.1	55,132	0.16%
2023/12/15	6	12.53	42	12.55	12.55	-36	55,269	-0.07%
2023/12/14	10	12.50	26	12.44	12.50	-16	54,687	-0.03%
2023/12/13	1	12.20	1	12.25	12.20	0	53,630	0.00%
2023/12/12	3	12.32	20	12.35	12.25	-17	53,809	-0.03%
2023/12/11	5	12.35	0	0.00	12.35	5	53,659	0.01%
2023/12/08	17.5	12.43	0.3	12.40	12.45	17.2	53,556	0.03%
2023/12/07	6	12.33	0	0.00	12.35	6	53,498	0.01%
2023/12/06	1	12.35	0	0.00	12.35	1	53,356	0.00%
2023/12/05	5	12.20	4	12.30	12.30	1	53,211	0.00%
2023/12/04	25	12.36	0	0.00	12.35	25	52,563	0.05%
2023/12/01	43	12.55	20	12.60	12.55	23	51,212	0.04%
2023/11/30	9	12.56	17	12.52	12.70	-8	49,413	-0.02%
2023/11/29	35	12.51	50.5	12.60	12.60	-15.5	45,066	-0.03%
2023/11/28	3	12.35	15	12.40	12.55	-12	42,005	-0.03%
2023/11/27	25	12.37	0	0.00	12.45	25	39,420	0.06%
2023/11/24	5	12.10	9	12.40	12.55	-4	35,732	-0.01%
2023/11/22	25	12.04	22	12.09	12.30	3	31,935	0.01%
2023/11/21	5	12.15	118	12.01	12.20	-113	30,415	-0.37%	大賣/鉅額交易
2023/11/20	1.3	11.98	0	0.00	11.90	1.3	29,194	0.00%
2023/11/17	0	0.00	21	12.00	11.95	-21	29,073	-0.07%
2023/11/16	1	11.95	70	11.91	11.95	-69	28,614	-0.24%
2023/11/15	2	11.70	82	11.70	11.80	-80	28,189	-0.28%
2023/11/14	38	11.58	0	11.50	11.50	38	27,640	0.14%
2023/11/13	0	0.00	2	11.55	11.55	-2	27,617	-0.01%
2023/11/09	3	11.40	0	0.00	11.45	3	28,172	0.01%
2023/11/08	40.1	11.46	0	0.00	11.45	40.1	28,632	0.14%
2023/11/07	18	11.50	0	0.00	11.50	18	28,680	0.06%
2023/11/06	150	11.63	5	11.68	11.65	145	28,960	0.50%	大買/鉅額交易
2023/11/03	3	11.53	4	11.43	11.55	-1	28,753	0.00%
2023/11/02	3	11.23	0	0.00	11.20	3	28,448	0.01%
2023/11/01	2	11.20	0	0.00	11.20	2	27,918	0.01%
2023/10/31	1	11.20	12	11.25	11.30	-11	27,990	-0.04%
2023/10/30	12	11.26	15	11.22	11.20	-3	28,435	-0.01%
2023/10/27	8	11.32	0	0.00	11.30	8	28,305	0.03%
2023/10/26	19	11.37	40	11.40	11.30	-21	28,839	-0.07%
2023/10/25	18	11.55	7	11.57	11.50	11	28,538	0.04%
2023/10/24	11	11.50	2	11.55	11.55	9	29,404	0.03%
2023/10/23	5	11.62	0	0.00	11.55	5	29,930	0.02%
2023/10/20	24	11.62	10	11.60	11.70	14	29,769	0.05%
2023/10/19	6	11.80	0	0.00	11.85	6	29,817	0.02%
2023/10/18	7.7	11.90	0	0.00	11.95	7.7	30,196	0.03%
2023/10/13	6	11.95	0	0.00	12.05	6	31,600	0.02%
2023/10/12	7	12.02	0	0.00	12.05	7	32,038	0.02%
2023/10/11	8.8	11.81	1	11.90	11.95	7.8	31,848	0.02%
2023/10/06	9	11.58	0	0.00	11.60	9	31,756	0.03%
2023/10/05	1	11.60	6	11.60	11.55	-5	31,921	-0.02%
2023/10/04	13	11.59	20	11.60	11.55	-7	31,971	-0.02%
2023/10/03	13	11.70	0	0.00	11.70	13	32,604	0.04%
2023/10/02	14	11.78	0	0.00	11.75	14	32,989	0.04%
2023/09/27	10	11.75	0	0.00	11.75	10	34,084	0.03%
2023/09/26	12	11.78	0	0.00	11.80	12	34,680	0.03%
2023/09/25	0	0.00	0.9	11.85	11.85	-0.9	34,740	0.00%
2023/09/22	4	11.74	0	0.00	11.70	4	35,247	0.01%
2023/09/21	11	11.80	0	0.00	11.75	11	35,117	0.03%
2023/09/20	10	11.92	0	0.00	11.85	10	34,924	0.03%
2023/09/19	1	12.05	0	0.00	11.95	1	34,882	0.00%
2023/09/18	2.1	11.98	0	0.00	12.00	2.1	35,007	0.01%
2023/09/15	0	0.00	2	12.10	12.05	-2	35,255	-0.01%
2023/09/14	2	12.00	1.7	12.05	12.05	0.3	35,171	0.00%
2023/09/13	2	11.95	0	0.00	11.95	2	35,381	0.01%
2023/09/12	8	11.93	0	0.00	11.95	8	35,878	0.02%
2023/09/11	1	11.95	6	11.95	11.95	-5	36,058	-0.01%
2023/09/08	5	11.92	0	0.00	11.95	5	36,122	0.01%
2023/09/07	31	11.90	0	0.00	11.90	31	36,508	0.08%
2023/09/06	6	11.88	0	0.00	11.85	6	36,588	0.02%
2023/09/04	0	0.00	0.6	12.00	12.05	-0.6	36,677	0.00%
2023/08/31	4	11.88	0	0.00	11.85	4	36,860	0.01%
2023/08/29	9.5	11.86	0	0.00	11.95	9.5	37,346	0.03%
2023/08/28	1	11.90	0	0.00	11.90	1	37,572	0.00%
2023/08/25	2	11.75	10	11.75	11.70	-8	38,998	-0.02%
2023/08/24	9	11.75	0	0.00	11.75	9	39,531	0.02%
2023/08/23	3	11.80	0	0.00	11.80	3	39,899	0.01%
2023/08/22	23	11.83	0	0.00	11.80	23	40,490	0.06%
2023/08/21	10	11.90	6	11.90	11.90	4	40,910	0.01%
2023/08/18	8.5	11.86	0	0.00	11.90	8.5	41,285	0.02%
2023/08/17	8	11.90	11	11.80	11.90	-3	41,443	-0.01%
2023/08/16	7	11.90	0	0.00	11.90	7	41,624	0.02%
2023/08/15	15	12.09	9	12.10	12.05	6	41,393	0.01%
2023/08/14	26	12.15	0	0.00	12.15	26	41,441	0.06%
2023/08/11	8	12.48	0	0.00	12.40	8	41,219	0.02%
2023/08/10	5	12.60	45	12.50	12.50	-40	41,338	-0.10%
2023/08/09	2	12.45	2.2	12.46	12.50	-0.2	41,164	0.00%
2023/08/08	4.8	12.52	0	0.00	12.40	4.8	41,385	0.01%
2023/08/04	3	12.55	0	0.00	12.50	3	41,371	0.01%
2023/08/02	4	12.40	0	0.00	12.40	4	41,461	0.01%
2023/08/01	1	12.65	1	12.65	12.65	0	42,203	0.00%
2023/07/31	26	12.66	30	12.70	12.55	-4	41,906	-0.01%
2023/07/28	10	12.61	10	12.55	12.60	0	41,154	0.00%
2023/07/27	35	12.61	2	12.70	12.70	33	40,781	0.08%
2023/07/26	3	12.45	3	12.42	12.45	0	39,740	0.00%
2023/07/25	5	12.30	0	0.00	12.25	5	38,914	0.01%
2023/07/24	1	12.25	0	0.00	12.25	1	39,313	0.00%
2023/07/21	14	12.31	0	0.00	12.30	14	39,211	0.04%
2023/07/20	1	12.35	0	0.00	12.40	1	39,236	0.00%
2023/07/19	13	12.33	37	12.35	12.30	-24	39,208	-0.06%
2023/07/18	16.7	12.50	1	12.40	12.35	15.7	38,986	0.04%
2023/07/17	2	12.40	0	0.00	12.50	2	38,150	0.01%
2023/07/13	3	12.20	10.2	12.30	12.15	-7.2	37,297	-0.02%
2023/07/12	9	12.25	54	12.30	12.30	-45	37,007	-0.12%
2023/07/11	27	12.30	2	12.30	12.30	25	37,145	0.07%
2023/07/10	28.4	12.36	1	12.40	12.20	27.4	37,253	0.07%
2023/07/07	0	0.00	30	11.85	11.90	-30	36,579	-0.08%
2023/07/06	12	12.05	20	12.00	11.95	-8	36,258	-0.02%
2023/07/05	6	12.15	0	0.00	12.15	6	35,477	0.02%
2023/07/04	18	12.27	0	0.00	12.20	18	35,383	0.05%
2023/07/03	1	12.45	10	12.45	12.40	-9	34,738	-0.03%
2023/06/30	12	12.48	0	0.00	12.40	12	34,721	0.03%
2023/06/29	4	12.61	2	12.60	12.55	2	34,295	0.01%
2023/06/28	0	0.00	31	12.55	12.55	-31	34,327	-0.09%
2023/06/27	7	12.51	10	12.55	12.50	-3	34,223	-0.01%
2023/06/26	3	12.60	22.1	12.65	12.60	-19.1	34,067	-0.06%
2023/06/21	0	0.00	15	12.70	12.70	-15	34,087	-0.04%
2023/06/20	2	12.65	15	12.68	12.70	-13	34,095	-0.04%
2023/06/19	12.7	12.72	54	12.70	12.70	-41.3	33,951	-0.12%
2023/06/15	15.9	12.86	0	0.00	12.80	15.9	33,371	0.05%
2023/06/14	8	12.87	0	0.00	12.90	8	33,717	0.02%
2023/06/12	8	12.90	0	0.00	12.90	8	34,173	0.02%
2023/06/09	0	0.00	10	13.00	13.00	-10	34,750	-0.03%
2023/06/08	3.5	13.06	4	13.05	13.00	-0.5	35,215	0.00%
2023/06/07	0	0.00	9	13.10	13.10	-9	35,617	-0.03%
2023/06/06	0	0.00	4	13.09	13.10	-4	35,539	-0.01%
2023/06/05	19	13.06	4	13.08	13.00	15	35,469	0.04%
2023/06/02	12	12.86	1	12.95	12.90	11	35,074	0.03%
2023/06/01	13	12.80	0	0.00	12.80	13	34,776	0.04%
2023/05/31	18	12.75	0	0.00	12.70	18	34,643	0.05%
2023/05/30	15.4	12.84	10	12.81	12.80	5.4	33,423	0.02%
2023/05/29	3	12.83	5	13.00	12.80	-2	33,060	-0.01%
2023/05/26	18	12.91	15	13.00	12.85	3	32,925	0.01%
2023/05/25	9	13.16	0	0.00	13.00	9	32,351	0.03%
2023/05/24	1	13.30	6	13.36	13.30	-5	31,920	-0.02%
2023/05/23	10	13.30	11	13.30	13.30	-1	31,516	0.00%
2023/05/22	5.2	13.24	1	13.30	13.30	4.2	31,368	0.01%
2023/05/19	20	13.18	10	13.23	13.20	10	31,058	0.03%
2023/05/18	3.3	13.13	33	13.15	13.20	-29.7	30,976	-0.10%
2023/05/17	0	0.00	11	13.07	13.05	-11	30,495	-0.04%
2023/05/16	4	12.85	6	13.00	13.00	-2	30,147	-0.01%
2023/05/15	1	12.55	18	12.64	12.80	-17	29,985	-0.06%
2023/05/12	19	12.57	11	12.60	12.65	8	29,769	0.03%
2023/05/11	15	12.78	1	12.85	12.80	14	29,418	0.05%
2023/05/10	0	0.00	19	12.85	12.95	-19	29,302	-0.06%
2023/05/09	27	12.82	8	12.76	12.85	19	29,283	0.06%
2023/05/08	95.3	12.76	53	12.77	12.80	42.3	29,107	0.15%
2023/05/05	1	13.25	5.1	13.30	13.30	-4.1	27,761	-0.01%
2023/05/04	0	0.00	2	13.20	13.25	-2	28,006	-0.01%
2023/04/28	0	0.00	24	12.99	13.10	-24	29,486	-0.08%
2023/04/27	3	12.95	0	0.00	12.95	3	29,614	0.01%
2023/04/26	3	12.90	1	12.85	13.05	2	29,273	0.01%
2023/04/25	7	12.95	1	13.15	12.95	6	28,761	0.02%
2023/04/24	0	13.25	1	13.30	13.20	-1	28,179	0.00%
2023/04/21	6	13.18	5	13.18	13.15	1	27,748	0.00%
2023/04/20	2	13.05	0	0.00	13.05	2	27,377	0.01%
2023/04/19	0	0.00	6	13.10	13.05	-6	27,805	-0.02%
2023/04/18	8	13.13	11	13.20	13.15	-3	27,717	-0.01%
2023/04/17	5	13.20	10	13.25	13.25	-5	27,621	-0.02%
2023/04/14	9	13.26	5	13.28	13.30	4	27,440	0.01%
2023/04/13	9	13.10	1	13.15	13.20	8	27,109	0.03%
2023/04/12	5	13.10	9	13.18	13.20	-4	26,764	-0.01%
2023/04/11	10	12.90	5	13.00	13.00	5	26,444	0.02%
2023/04/10	1	12.90	1	12.90	12.90	0	26,335	0.00%
2023/04/07	2	12.68	2	12.75	12.80	0	26,163	0.00%
2023/04/06	0	0.00	21	12.60	12.55	-21	25,809	-0.08%
2023/03/31	1	12.60	0	0.00	12.55	1	25,613	0.00%
2023/03/30	20	12.48	0	0.00	12.50	20	25,411	0.08%
2023/03/29	5	12.55	12.2	12.60	12.60	-7.2	25,347	-0.03%
2023/03/28	1	12.45	0	0.00	12.45	1	25,376	0.00%
2023/03/27	0	0.00	10	12.40	12.45	-10	25,339	-0.04%
2023/03/24	20.5	12.38	3	12.35	12.40	17.5	25,833	0.07%
2023/03/23	1	12.55	0	0.00	12.55	1	25,593	0.00%
2023/03/22	18	12.42	0	0.00	12.40	18	25,544	0.07%
2023/03/21	3	12.28	21	12.30	12.25	-18	25,792	-0.07%
2023/03/20	20	12.10	0	0.00	12.10	20	25,972	0.08%
2023/03/17	6	12.25	20	12.25	12.20	-14	25,913	-0.05%
2023/03/16	11.5	12.20	0	0.00	12.10	11.5	25,616	0.04%
2023/03/15	36	12.59	5.1	12.60	12.50	30.9	25,367	0.12%
2023/03/14	33	12.56	1	12.50	12.55	32	25,273	0.13%
2023/03/13	6	12.77	0.2	12.75	12.80	5.8	24,754	0.02%
2023/03/10	16	12.94	50	12.95	12.90	-34	24,453	-0.14%
2023/03/09	4	13.10	10	13.10	13.10	-6	24,424	-0.02%
2023/03/08	13	13.20	2	13.15	13.20	11	25,121	0.04%
2023/03/07	0	0.00	1	13.20	13.25	-1	25,718	0.00%
2023/03/06	50	13.15	13	13.16	13.15	37	26,209	0.14%
2023/03/03	11	13.10	4	13.10	13.10	7	26,668	0.03%
2023/03/02	5	13.12	36.1	13.06	13.10	-31.1	28,066	-0.11%
2023/03/01	8	13.05	20	13.06	13.05	-12	28,476	-0.04%
2023/02/24	13	13.10	0	0.00	13.20	13	28,866	0.05%
2023/02/23	1	13.10	5	13.20	13.20	-4	28,602	-0.01%
2023/02/21	15	13.27	105	13.25	13.20	-90	28,445	-0.32%	大賣/
2023/02/20	5	13.35	4	13.29	13.35	1	28,738	0.00%
2023/02/17	0.3	13.15	35	13.16	13.20	-34.7	28,781	-0.12%
2023/02/16	4	13.05	0	0.00	13.05	4	29,019	0.01%
2023/02/15	0	13.05	3.4	13.04	13.00	-3.4	29,647	-0.01%
2023/02/14	15	13.06	3	13.10	13.05	12	29,765	0.04%
2023/02/13	1	13.05	25	12.99	13.05	-24	29,790	-0.08%
2023/02/10	1	12.90	0	0.00	12.90	1	29,659	0.00%
2023/02/09	5	13.00	0	0.00	13.00	5	29,694	0.02%
2023/02/08	2	13.05	0	0.00	13.00	2	29,744	0.01%
2023/02/07	0	0.00	19	13.10	13.05	-19	29,811	-0.06%
2023/02/06	3	13.05	2	13.15	13.05	1	29,761	0.00%
2023/02/03	1	13.10	0	0.00	13.10	1	29,763	0.00%
2023/02/02	0	0.00	24	13.10	13.15	-24	29,855	-0.08%
2023/02/01	32	13.11	0	0.00	13.15	32	29,676	0.11%
2023/01/31	1	13.20	0	0.00	13.20	1	29,451	0.00%
2023/01/30	0	0.00	10	13.20	13.20	-10	29,286	-0.03%
2023/01/17	15	13.03	0	0.00	13.05	15	28,843	0.05%
2023/01/16	2	13.00	5	13.05	13.00	-3	28,920	-0.01%
2023/01/13	2	12.98	10	13.00	12.95	-8	28,982	-0.03%
2023/01/12	0	0.00	20	12.95	12.95	-20	29,601	-0.07%
2023/01/11	6	12.95	0	0.00	12.90	6	29,806	0.02%
2023/01/10	3	12.95	0	0.00	13.00	3	30,096	0.01%
2023/01/09	0	0.00	22	13.00	13.05	-22	30,697	-0.07%
2023/01/06	1	12.85	6	12.80	12.85	-5	30,836	-0.02%
2023/01/05	0	0.00	5	12.85	12.75	-5	31,589	-0.02%
2022/12/30	1	12.65	15	12.66	12.60	-14	32,374	-0.04%
2022/12/29	0	0.00	202	12.65	12.60	-202	32,654	-0.62%	大賣/鉅額交易
2022/12/28	5	12.75	0	0.00	12.70	5	32,814	0.02%
2022/12/27	10	12.85	20	12.85	12.80	-10	33,115	-0.03%
2022/12/23	10	12.75	1	12.60	12.70	9	34,208	0.03%
2022/12/22	0.5	12.80	30	12.73	12.80	-29.5	34,711	-0.09%
2022/12/21	0	0.00	23	12.64	12.55	-23	35,392	-0.06%
2022/12/20	2	12.60	10	12.60	12.50	-8	35,591	-0.02%
2022/12/19	10	12.65	5	12.70	12.70	5	35,816	0.01%
2022/12/15	20	12.84	0	0.00	12.85	20	35,798	0.06%
2022/12/14	2	12.78	20	12.88	12.85	-18	35,970	-0.05%
2022/12/13	8	12.81	10	12.80	12.80	-2	35,904	-0.01%
2022/12/12	1	12.70	0	0.00	12.95	1	35,739	0.00%
2022/12/09	15	12.91	0.1	13.00	12.95	14.9	35,902	0.04%
2022/12/08	17	12.95	0	0.00	12.95	17	35,926	0.05%
2022/12/07	0	0.00	14	13.17	13.05	-14	35,906	-0.04%
2022/12/06	1	13.20	20	13.25	13.15	-19	35,608	-0.05%
2022/12/05	10	13.50	10	13.45	13.40	0	35,543	0.00%
2022/12/02	0	0.00	22	13.49	13.45	-22	35,558	-0.06%
2022/12/01	20	13.41	33.6	13.40	13.35	-13.6	35,802	-0.04%
2022/11/30	5	13.25	16	13.38	13.35	-11	35,621	-0.03%
2022/11/29	40	13.16	8	13.23	13.20	32	35,278	0.09%
2022/11/28	1	12.80	11	13.10	12.90	-10	34,752	-0.03%
2022/11/25	5	12.95	1	13.00	12.90	4	34,401	0.01%
2022/11/24	62.1	13.06	28	13.00	12.90	34.1	34,049	0.10%
2022/11/23	10	13.50	84	13.56	13.50	-74	32,858	-0.23%
2022/11/22	2	13.30	39.3	13.39	13.45	-37.3	32,652	-0.11%
2022/11/21	5	13.05	4	13.06	13.10	1	32,038	0.00%
2022/11/18	5	12.90	20	13.01	13.00	-15	31,905	-0.05%
2022/11/17	0	0.00	12	12.95	12.95	-12	32,036	-0.04%
2022/11/16	8.3	13.03	3.5	13.09	13.00	4.8	32,232	0.01%
2022/11/15	10	12.78	5	13.00	13.15	5	31,920	0.02%
2022/11/14	5	12.95	3	13.05	13.00	2	31,678	0.01%
2022/11/11	1	12.70	18	12.82	12.90	-17	31,336	-0.05%
2022/11/10	1	12.25	4	12.30	12.30	-3	30,699	-0.01%
2022/11/09	20	12.45	15	12.45	12.50	5	30,668	0.02%
2022/11/08	1	12.40	10	12.45	12.45	-9	30,757	-0.03%
2022/11/04	1	12.15	10	12.10	12.20	-9	31,640	-0.03%
2022/11/03	5	11.85	0	0.00	12.00	5	32,096	0.02%
2022/11/02	5	11.90	0	0.00	11.95	5	32,186	0.02%
2022/11/01	5	11.90	0	0.00	11.95	5	32,472	0.02%
2022/10/31	4	11.85	0	0.00	11.75	4	33,331	0.01%
2022/10/28	9	11.78	0	0.00	11.70	9	33,451	0.03%
2022/10/27	13	11.77	1	11.75	11.75	12	33,651	0.04%
2022/10/26	2	11.65	21	11.66	11.65	-19	33,886	-0.06%
2022/10/25	0	0.00	21	11.36	11.45	-21	33,785	-0.06%
2022/10/24	4	11.15	0	0.00	11.15	4	33,711	0.01%
2022/10/21	4	11.31	0	0.00	11.20	4	33,642	0.01%
2022/10/20	11	11.00	33	11.02	11.45	-22	33,576	-0.07%
2022/10/19	1	11.25	0	0.00	11.20	1	33,184	0.00%
2022/10/18	43	11.28	0	0.00	11.35	43	33,159	0.13%
2022/10/17	9	11.13	25	11.21	11.30	-16	33,315	-0.05%
2022/10/14	31	11.83	0	0.00	11.65	31	33,402	0.09%
2022/10/13	9.5	11.79	3	11.90	11.70	6.5	33,643	0.02%
2022/10/12	4	12.20	0	0.00	12.20	4	33,503	0.01%
2022/10/11	0	0.00	10	12.20	12.15	-10	33,678	-0.03%
2022/10/07	12	12.35	1	12.30	12.35	11	33,475	0.03%
2022/10/06	0	0.00	4	12.36	12.40	-4	33,769	-0.01%
2022/10/05	3	12.12	20	12.23	12.30	-17	34,247	-0.05%
2022/10/04	7	11.97	5	12.00	11.90	2	34,793	0.01%
2022/10/03	13	11.79	15.2	11.78	11.80	-2.2	34,722	-0.01%
2022/09/30	16	12.02	7	12.00	12.00	9	34,939	0.03%
2022/09/29	0	0.00	30	12.22	12.25	-30	35,131	-0.09%
2022/09/28	23	12.17	7	12.16	12.15	16	36,677	0.04%
2022/09/27	14	12.47	10	12.60	12.55	4	37,719	0.01%
2022/09/26	10	12.67	4	12.65	12.60	6	38,487	0.02%
2022/09/23	0.9	12.95	0	0.00	12.85	0.9	39,310	0.00%
2022/09/22	18	12.78	0	0.00	12.80	18	40,238	0.04%
2022/09/21	12	12.96	0	0.00	13.00	12	40,178	0.03%
2022/09/20	5	13.00	5	13.05	13.10	0	40,194	0.00%
2022/09/19	23	12.98	11	12.97	12.95	12	40,364	0.03%
2022/09/16	13	13.05	0	0.00	13.10	13	40,380	0.03%
2022/09/15	0	0.00	12	13.24	13.15	-12	40,371	-0.03%
2022/09/14	14	13.15	0	0.00	13.10	14	40,646	0.03%
2022/09/13	2	13.35	1	13.35	13.40	1	41,148	0.00%
2022/09/12	3	13.20	5	13.29	13.35	-2	42,125	0.00%
2022/09/08	10	12.90	3	12.90	13.05	7	42,931	0.02%
2022/09/07	7	12.87	11	12.86	12.85	-4	43,472	-0.01%
2022/09/06	0	0.00	20	13.05	13.15	-20	43,131	-0.05%
2022/09/05	10	13.09	0	0.00	13.10	10	43,196	0.02%
2022/09/02	16	13.20	0	0.00	13.15	16	43,369	0.04%
2022/09/01	1	13.20	4.5	13.19	13.30	-3.5	43,288	-0.01%
2022/08/31	1	13.35	8	13.41	13.40	-7	43,083	-0.02%
2022/08/30	12	13.30	12	13.25	13.35	0	42,942	0.00%
2022/08/29	4	13.36	13	13.43	13.35	-9	42,862	-0.02%
2022/08/26	0	0.00	4	13.73	13.75	-4	42,686	-0.01%
2022/08/25	1	13.55	5	13.60	13.65	-4	42,924	-0.01%
2022/08/24	8	13.51	16	13.57	13.55	-8	43,184	-0.02%
2022/08/23	3	13.58	0	0.00	13.55	3	44,962	0.01%
2022/08/22	5	13.80	2	13.75	13.80	3	45,880	0.01%
2022/08/19	1	13.80	14	13.86	13.90	-13	46,495	-0.03%
2022/08/18	10	13.85	2	13.85	13.85	8	47,213	0.02%
2022/08/17	6	13.95	14	13.98	14.00	-8	48,740	-0.02%
2022/08/16	4	13.88	234	13.85	13.90	-230	49,597	-0.46%	大賣/鉅額交易
2022/08/15	22	13.91	6	13.86	13.90	16	50,188	0.03%
2022/08/12	64	13.84	7	13.89	13.90	57	50,247	0.11%
2022/08/11	59	13.88	2	13.85	13.90	57	50,440	0.11%
2022/08/10	13.5	13.59	4	13.61	13.55	9.5	50,223	0.02%
2022/08/09	98	13.31	3	13.42	13.40	95	50,048	0.19%
2022/08/08	101	13.22	2	13.25	13.35	99	50,538	0.20%	大買/
2022/08/05	2	13.15	17	13.20	13.35	-15	50,824	-0.03%
2022/08/04	2	12.78	10.7	12.78	12.85	-8.7	51,344	-0.02%
2022/08/03	1	12.75	0	0.00	12.85	1	51,628	0.00%
2022/08/02	4.1	12.83	9	12.83	12.90	-4.9	52,319	-0.01%
2022/08/01	0	0.00	3	13.00	13.05	-3	53,286	-0.01%
2022/07/29	1	12.95	12	12.96	12.90	-11	53,744	-0.02%
2022/07/28	4	12.91	1	12.95	12.95	3	53,825	0.01%
2022/07/27	1	12.85	0	0.00	12.85	1	53,828	0.00%
2022/07/26	1	12.95	27	12.99	12.95	-26	54,020	-0.05%
2022/07/25	1	12.70	4	12.88	12.85	-3	54,429	-0.01%
2022/07/22	0	0.00	10.1	12.72	12.75	-10.1	54,861	-0.02%
2022/07/21	26	12.55	15	12.42	12.65	11	55,525	0.02%
2022/07/20	1	12.75	21	12.90	12.75	-20	55,493	-0.04%
2022/07/19	7	12.84	9	12.80	12.80	-2	55,479	0.00%
2022/07/18	18	12.68	3	12.70	12.70	15	55,457	0.03%
2022/07/15	36	12.58	53	12.71	12.50	-17	55,469	-0.03%
2022/07/14	1	12.80	8	12.81	12.75	-7	55,745	-0.01%
2022/07/13	10.1	12.71	27	12.77	12.80	-16.9	55,895	-0.03%
2022/07/12	26	12.38	58.1	12.37	12.30	-32.1	56,245	-0.06%
2022/07/11	10	12.83	2	13.00	12.80	8	56,183	0.01%
2022/07/08	157	13.01	6	13.02	12.90	151	56,933	0.27%	大買/鉅額交易
2022/07/07	24	12.88	0	0.00	12.90	24	56,884	0.04%
2022/07/06	104	13.17	3	13.13	12.90	101	56,712	0.18%	大買/鉅額交易
2022/07/05	29	14.25	15.5	14.27	14.25	13.5	56,037	0.02%
2022/07/04	58	14.20	47	14.21	14.20	11	55,263	0.02%
2022/07/01	77	14.32	49	14.45	14.30	28	56,045	0.05%
2022/06/30	37	14.82	5	14.75	14.70	32	56,326	0.06%
2022/06/29	1	15.20	0	15.25	15.20	1	55,861	0.00%
2022/06/27	12	15.33	40	15.34	15.25	-28	57,834	-0.05%
2022/06/24	14	15.17	4	15.20	15.25	10	57,680	0.02%
2022/06/23	30	15.13	25	15.06	15.10	5	58,066	0.01%
2022/06/22	59	15.24	4	15.23	15.10	55	58,007	0.09%
2022/06/21	31	15.18	53	15.14	15.30	-22	57,943	-0.04%
2022/06/20	25	14.93	33	14.91	14.70	-8	57,917	-0.01%
2022/06/17	7.5	15.07	43	15.13	15.15	-35.5	57,370	-0.06%
2022/06/16	13	15.45	5	15.70	15.25	8	57,547	0.01%
2022/06/15	15	15.53	2	15.55	15.50	13	60,394	0.02%
2022/06/14	3.1	15.53	73	15.39	15.55	-69.9	61,948	-0.11%
2022/06/13	4	15.38	1	15.35	15.50	3	62,344	0.00%
2022/06/10	11	15.85	1	15.85	15.85	10	62,582	0.02%
2022/06/09	30	16.01	0	0.00	16.00	30	62,879	0.05%
2022/06/08	1	16.00	38	16.01	16.00	-37	63,200	-0.06%
2022/06/07	6.5	15.95	3	15.95	15.90	3.5	64,557	0.01%
2022/06/06	4	16.05	13	16.03	16.05	-9	65,053	-0.01%
2022/06/02	14	15.82	0	0.00	15.80	14	66,395	0.02%
2022/06/01	16	16.06	5	16.00	15.95	11	69,532	0.02%
2022/05/31	32	15.98	7	16.04	16.20	25	71,755	0.03%
2022/05/30	67	16.01	15	16.09	16.15	52	70,440	0.07%
2022/05/27	11	15.45	23	15.47	15.50	-12	71,191	-0.02%
2022/05/26	22	15.24	13	15.25	15.15	9	71,903	0.01%
2022/05/25	19	15.26	33	15.18	15.20	-14	72,657	-0.02%
2022/05/24	46	15.73	7	15.71	15.60	39	73,540	0.05%
2022/05/23	28	15.78	0	0.00	15.90	28	72,906	0.04%
2022/05/19	72	15.85	8	15.85	15.80	64	74,219	0.09%
2022/05/18	21	16.30	52	16.22	16.35	-31	74,585	-0.04%
2022/05/17	2	15.85	20	15.90	15.85	-18	74,977	-0.02%
2022/05/16	28	15.92	21	15.90	15.85	7	75,317	0.01%
2022/05/13	15	15.92	22	16.05	16.00	-7	75,827	-0.01%
2022/05/12	78	16.04	14	16.00	15.85	64	76,243	0.08%
2022/05/11	70	16.60	63	16.50	16.40	7	75,317	0.01%
2022/05/10	56.4	16.61	156	16.56	16.70	-99.6	75,489	-0.13%	大賣/
2022/05/09	60.5	16.90	51	16.92	16.85	9.5	75,350	0.01%
2022/05/06	30.3	17.32	20	17.25	17.45	10.3	75,578	0.01%
2022/05/05	21	17.69	3	17.65	17.65	18	77,448	0.02%
2022/05/04	5	17.67	0	0.00	17.70	5	77,747	0.01%
2022/05/03	17	17.66	1	17.65	17.70	16	78,503	0.02%
2022/04/29	8	17.90	23	18.04	17.95	-15	79,946	-0.02%
2022/04/28	30	17.66	1	17.75	17.90	29	81,077	0.04%
2022/04/27	76	17.81	6	17.80	17.80	70	82,023	0.09%
2022/04/26	21	18.20	26	18.25	18.20	-5	82,580	-0.01%
2022/04/25	54.2	18.21	4.2	18.19	18.15	49.9	83,009	0.06%
2022/04/22	6	18.27	53	18.51	18.60	-47	84,359	-0.06%
2022/04/21	32	18.48	16	18.46	18.40	16	87,723	0.02%
2022/04/20	11	18.45	24	18.58	18.75	-13	89,730	-0.01%
2022/04/19	23	18.53	27	18.73	18.50	-4	92,335	0.00%
2022/04/18	71	18.58	25	18.53	18.50	46	96,008	0.05%
2022/04/15	59	18.97	28	18.98	19.00	31	95,286	0.03%
2022/04/14	61	19.31	33	19.42	19.20	28	95,330	0.03%
2022/04/13	17	19.59	40	19.73	19.65	-23	94,847	-0.02%
2022/04/12	40	19.52	12	19.56	19.55	28	95,107	0.03%
2022/04/11	76.2	19.74	38	19.83	19.75	38.2	94,877	0.04%
2022/04/08	13	19.46	20	19.54	19.80	-7	95,305	-0.01%
2022/04/07	107.5	19.64	45	19.57	19.30	62.5	96,001	0.07%	大買/
2022/04/06	28	19.52	61	19.59	19.70	-33	95,900	-0.03%
2022/04/01	5	19.24	25	19.26	19.30	-20	95,306	-0.02%
2022/03/31	16	19.25	58	19.33	19.20	-42	94,938	-0.04%
2022/03/30	1	19.05	15	19.05	19.05	-14	94,025	-0.01%
2022/03/29	0	0.00	10	18.93	18.95	-10	94,476	-0.01%
2022/03/28	25	18.65	12	18.86	18.95	13	95,706	0.01%
2022/03/25	18	18.80	11	18.80	18.75	7	96,220	0.01%
2022/03/24	0	0.00	112.4	18.99	19.00	-112.4	97,646	-0.12%	大賣/鉅額交易
2022/03/23	12	18.93	29.1	18.97	19.00	-17.1	100,697	-0.02%
2022/03/22	17	18.67	0	0.00	18.75	17	100,951	0.02%
2022/03/21	78	18.86	128	19.09	18.80	-50	100,950	-0.05%	大賣/
2022/03/18	23	18.83	42	18.80	19.05	-19	100,367	-0.02%
2022/03/17	0	18.60	92.7	18.54	18.65	-92.7	97,396	-0.10%
2022/03/16	15	17.87	35	17.91	17.85	-20	96,195	-0.02%
2022/03/15	1	17.75	63	17.68	17.80	-62	95,878	-0.06%
2022/03/14	7	17.47	5	17.70	17.55	2	95,870	0.00%
2022/03/11	48.1	17.48	0	0.00	17.50	48.1	96,277	0.05%
2022/03/10	64	17.64	72	17.67	17.70	-8	96,520	-0.01%
2022/03/09	51	17.07	2	17.05	17.05	49	95,926	0.05%
2022/03/08	129	16.96	12	16.95	16.95	117	95,709	0.12%	大買/鉅額交易
2022/03/07	151	17.04	129	17.03	17.05	22	94,838	0.02%	大買/大賣/
2022/03/04	181	18.07	21	17.94	17.90	160	92,986	0.17%	大買/鉅額交易
2022/03/03	43	18.42	12	18.47	18.45	31	91,649	0.03%
2022/03/02	82	18.37	14	18.47	18.40	68	92,395	0.07%
2022/03/01	58	18.74	20	18.82	18.75	38	91,081	0.04%
2022/02/25	27	18.76	15	18.75	18.95	12	90,730	0.01%
2022/02/24	109	18.98	8	18.82	18.85	101	90,257	0.11%	大買/
2022/02/23	43	19.35	0	0.00	19.35	43	88,904	0.05%
2022/02/22	71.3	19.33	136	19.45	19.40	-64.8	90,191	-0.07%	大賣/
2022/02/21	27	19.43	3	19.60	19.60	24	91,665	0.03%
2022/02/18	28	19.49	45	19.52	19.50	-17	96,169	-0.02%
2022/02/17	37	19.41	61	19.41	19.35	-24	96,496	-0.02%
2022/02/16	17	19.29	57	19.34	19.30	-40	97,777	-0.04%
2022/02/15	69	19.30	42	19.37	19.15	27	100,508	0.03%
2022/02/14	17	19.07	13	19.14	19.20	4	100,398	0.00%
2022/02/11	14.6	19.24	12	19.32	19.30	2.6	99,506	0.00%
2022/02/10	69.3	19.13	19	19.24	19.30	50.3	99,021	0.05%
2022/02/09	17	19.24	76	19.32	19.30	-59	98,611	-0.06%
2022/02/08	50	19.04	8	19.24	19.25	42	98,050	0.04%
2022/02/07	10	18.83	118	18.77	19.10	-108	96,860	-0.11%	大賣/鉅額交易
2022/01/26	11.2	18.15	51	18.26	18.20	-39.8	94,430	-0.04%
2022/01/25	116	18.13	26	18.18	18.20	90	93,985	0.10%	大買/
2022/01/24	40.2	18.08	86	18.28	18.45	-45.8	93,199	-0.05%
2022/01/21	54	18.42	57	18.38	18.40	-3	91,776	0.00%
2022/01/20	70	18.66	21	18.60	18.75	49	90,155	0.05%
2022/01/19	75	18.92	101.8	18.85	18.85	-26.8	88,874	-0.03%	大賣/
2022/01/18	35	18.89	160	19.07	19.10	-125	87,706	-0.14%	大賣/鉅額交易
2022/01/17	87	18.90	43	19.05	18.90	44	86,585	0.05%
2022/01/14	54	18.89	114	18.89	18.85	-60	84,692	-0.07%	大賣/
2022/01/13	66.3	18.47	63	18.57	18.65	3.3	81,356	0.00%
2022/01/12	130	18.38	37.8	18.41	18.45	92.2	79,413	0.12%	大買/
2022/01/11	52	18.04	268.2	17.79	18.25	-216.2	76,726	-0.28%	大賣/鉅額交易
2022/01/10	25	17.29	1	17.30	17.35	24	73,683	0.03%
2022/01/07	7	17.29	68	17.32	17.30	-61	73,695	-0.08%
2022/01/06	21	17.15	10	17.33	17.25	11	73,345	0.01%
2022/01/05	7.7	17.23	30	17.29	17.20	-22.3	73,189	-0.03%
2022/01/04	22.2	17.08	49	17.11	17.10	-26.8	73,110	-0.04%
2022/01/03	128	17.30	750	17.11	17.15	-622	72,981	-0.85%	大買/大賣/鉅額交易
2021/12/30	318	17.50	60	17.50	17.50	258	71,626	0.36%	大買/鉅額交易
2021/12/29	39.9	17.45	122	17.44	17.60	-82.1	70,492	-0.12%	大賣/
2021/12/28	106	16.96	159	17.00	17.10	-53	69,355	-0.08%	大買/大賣/
2021/12/27	0	0.00	32	16.90	16.90	-32	68,922	-0.05%
2021/12/24	162	16.79	41	16.87	16.85	121	69,645	0.17%	大買/鉅額交易
2021/12/23	11	16.60	20	16.70	16.70	-9	69,265	-0.01%
2021/12/22	35	16.57	10	16.65	16.65	25	68,755	0.04%
2021/12/21	9	16.56	10	16.57	16.60	-1	67,626	0.00%
2021/12/20	147	16.80	10.6	16.56	16.55	136.4	67,018	0.20%	大買/鉅額交易
2021/12/17	22	16.79	139.9	16.86	16.85	-117.9	65,735	-0.18%	大賣/鉅額交易
2021/12/16	35	16.50	0	0.00	16.50	35	62,859	0.06%
2021/12/15	3	16.55	10	16.55	16.55	-7	63,353	-0.01%
2021/12/14	31	16.51	6	16.50	16.60	25	64,095	0.04%
2021/12/13	31	16.67	0	0.00	16.65	31	65,341	0.05%
2021/12/10	1,010	16.65	1	16.60	16.60	1,009	65,336	1.54%	大買/鉅額交易
2021/12/09	5	16.65	3.7	16.61	16.65	1.3	66,257	0.00%
2021/12/08	137	16.63	11	16.70	16.50	126	66,982	0.19%	大買/鉅額交易
2021/12/07	44	16.45	103	16.66	16.70	-59	66,222	-0.09%	大賣/
2021/12/06	100	16.40	110	16.50	16.45	-10	65,707	-0.02%	大賣/
2021/12/03	7.7	16.43	58	16.44	16.35	-50.3	65,448	-0.08%
2021/12/02	49	16.14	7	16.15	16.15	42	65,049	0.06%
2021/12/01	14	16.15	5	16.25	16.25	9	64,906	0.01%
2021/11/30	102	16.24	28	16.25	16.40	74	64,479	0.11%	大買/
2021/11/29	42.1	16.08	67	16.10	16.20	-24.9	64,003	-0.04%
2021/11/26	36.9	16.47	62	16.34	16.35	-25.1	63,263	-0.04%
2021/11/25	6	16.66	14	16.67	16.80	-8	62,823	-0.01%
2021/11/24	61	16.84	31	16.90	16.80	30	63,421	0.05%
2021/11/23	43	16.78	13	16.78	16.80	30	62,961	0.05%
2021/11/22	84	16.65	35	16.67	16.70	49	62,204	0.08%
2021/11/19	89	16.85	177	16.83	16.85	-88	61,861	-0.14%	大賣/
2021/11/18	166	17.10	42	17.14	17.10	124	60,633	0.20%	大買/鉅額交易
2021/11/17	86	16.77	307	16.53	16.95	-221	58,267	-0.38%	大賣/鉅額交易
2021/11/16	38	15.39	18	15.50	15.65	20	54,411	0.04%
2021/11/15	156	15.67	27	15.67	15.60	129	54,942	0.23%	大買/鉅額交易
2021/11/12	42	15.15	223	15.02	15.30	-181	53,620	-0.34%	大賣/鉅額交易
2021/11/11	22	14.53	87	14.54	14.50	-65	51,294	-0.13%
2021/11/10	14	14.32	27	14.34	14.35	-13	53,352	-0.02%
2021/11/09	11	14.30	0	0.00	14.30	11	56,846	0.02%
2021/11/08	4	14.21	10	14.28	14.30	-6	57,001	-0.01%
2021/11/05	28	14.10	0	0.00	14.15	28	58,065	0.05%
2021/11/04	52	14.21	100	14.15	14.15	-48	59,407	-0.08%
2021/11/03	5	14.15	0	0.00	14.15	5	60,455	0.01%
2021/11/02	13	14.11	2	14.10	14.15	11	61,236	0.02%
2021/11/01	6	14.15	4	14.10	14.10	2	61,653	0.00%
2021/10/29	46	14.21	0	0.00	14.20	46	61,686	0.07%
2021/10/28	7	14.25	0	0.00	14.35	7	61,681	0.01%
2021/10/27	79	14.32	24	14.33	14.30	55	61,901	0.09%
2021/10/26	0	0.00	62	14.29	14.30	-62	62,189	-0.10%
2021/10/25	1	14.20	56	14.15	14.15	-55	62,115	-0.09%
2021/10/22	27.5	14.12	0	0.00	14.15	27.5	63,530	0.04%
2021/10/21	7	14.15	12	14.19	14.15	-5	64,559	-0.01%
2021/10/20	77	14.17	6	14.15	14.15	71	64,956	0.11%
2021/10/19	52	14.25	10.2	14.30	14.25	41.8	65,046	0.06%
2021/10/18	2	14.25	91	14.27	14.20	-89	65,164	-0.14%
2021/10/15	0	0.00	10	14.05	14.10	-10	65,357	-0.02%
2021/10/14	60	14.06	13	14.00	14.00	47	66,634	0.07%
2021/10/13	33	14.10	30	14.20	14.10	3	68,350	0.00%
2021/10/12	16	14.08	6	14.13	14.20	10	70,419	0.01%
2021/10/08	32.1	14.12	10	14.15	14.15	22.1	70,965	0.03%
2021/10/07	0	0.00	87	14.15	14.10	-87	71,561	-0.12%
2021/10/06	18.5	13.95	3	13.98	14.00	15.5	72,631	0.02%
2021/10/05	5	13.92	10	13.90	13.95	-5	73,764	-0.01%
2021/10/04	7	13.91	10	13.95	13.90	-3	74,530	0.00%
2021/10/01	23	13.98	25	13.99	14.00	-2	76,499	0.00%
2021/09/30	80	14.15	3	14.15	14.20	77	76,853	0.10%
2021/09/28	7	14.11	17	14.16	14.20	-10	77,236	-0.01%
2021/09/27	1	14.10	5	14.17	14.20	-4	77,492	-0.01%
2021/09/24	6	14.05	2	14.05	14.10	4	77,668	0.01%
2021/09/23	26	14.18	11.1	14.10	14.10	14.9	77,779	0.02%
2021/09/22	61	13.97	42	13.95	14.10	19	78,426	0.02%
2021/09/17	18	14.33	10	14.50	14.25	8	78,310	0.01%
2021/09/16	8	14.64	85	14.61	14.50	-77	77,892	-0.10%
2021/09/15	6	14.25	3	14.35	14.35	3	76,980	0.00%
2021/09/14	0	0.00	41	14.24	14.30	-41	78,401	-0.05%
2021/09/13	27	14.08	26	14.08	14.10	1	80,629	0.00%
2021/09/10	2	13.85	0	0.00	13.90	2	80,610	0.00%
2021/09/09	4	13.73	10	13.75	13.80	-6	81,822	-0.01%
2021/09/08	18	13.78	20	13.73	13.75	-2	81,808	0.00%
2021/09/07	2	13.80	1	13.80	13.85	1	81,940	0.00%
2021/09/06	10	13.85	0	0.00	13.80	10	81,919	0.01%
2021/09/03	7	13.90	0	0.00	13.95	7	81,961	0.01%
2021/09/02	16	13.83	4	13.75	13.75	12	82,377	0.01%
2021/09/01	5	14.03	0	0.00	14.10	5	81,731	0.01%
2021/08/31	9	14.07	0	0.00	14.20	9	81,436	0.01%
2021/08/30	11	14.06	52	14.15	14.20	-41	81,177	-0.05%
2021/08/27	4	13.80	5	13.78	13.80	-1	80,857	0.00%
2021/08/26	1	13.55	0	0.00	13.65	1	80,751	0.00%
2021/08/25	6	13.56	38	13.61	13.65	-32	81,508	-0.04%
2021/08/24	18	13.28	2	13.35	13.40	16	81,434	0.02%
2021/08/23	95	13.27	7	13.35	13.35	88	82,123	0.11%
2021/08/20	59	13.13	125	12.98	13.15	-66	82,382	-0.08%	大賣/
2021/08/19	16	13.31	98	13.20	13.20	-82	82,509	-0.10%
2021/08/18	72	13.58	1	13.60	13.60	71	81,570	0.09%
2021/08/17	14	13.58	120	13.63	13.65	-106	81,339	-0.13%	大賣/鉅額交易
2021/08/16	86	13.75	80	13.98	13.70	6	80,832	0.01%
2021/08/13	30	14.31	34	14.35	14.30	-4	78,735	-0.01%
2021/08/12	6	13.85	42	13.85	13.85	-36	76,171	-0.05%
2021/08/11	33	13.89	32	13.92	13.90	1	77,421	0.00%
2021/08/10	39	13.76	54	13.79	13.85	-15	79,013	-0.02%
2021/08/09	27	14.18	40	14.18	14.15	-13	81,499	-0.02%
2021/08/06	11	14.23	7	14.19	14.25	4	82,427	0.00%
2021/08/05	30	14.22	6	14.21	14.25	24	84,791	0.03%
2021/08/04	114	14.22	14	14.23	14.25	100	90,808	0.11%	大買/
2021/08/03	35	14.10	5	14.20	14.20	30	95,849	0.03%
2021/08/02	23	14.12	11	14.20	14.20	12	98,894	0.01%
2021/07/30	0	0.00	56	14.13	14.10	-56	99,430	-0.06%
2021/07/29	22	13.95	22	14.04	14.10	0	100,379	0.00%
2021/07/28	26	13.82	6	13.68	13.85	20	102,409	0.02%
2021/07/27	57	13.99	116	14.00	13.95	-59	106,150	-0.06%	大賣/
2021/07/26	144	14.42	6	14.60	14.25	138	107,347	0.13%	大買/鉅額交易
2021/07/23	11	14.33	26	14.35	14.40	-15	109,081	-0.01%
2021/07/22	2	14.20	25	14.20	14.20	-23	111,678	-0.02%
2021/07/21	85	14.14	140	14.05	14.10	-55	114,878	-0.05%	大賣/
2021/07/20	60	14.10	82	14.12	14.15	-22	120,639	-0.02%
2021/07/19	242	14.69	33	14.63	14.45	209	121,839	0.17%	大買/鉅額交易
2021/07/16	233	14.34	141	14.49	14.70	92	123,822	0.07%	大買/大賣/
2021/07/15	7	14.13	160	14.10	14.20	-153	122,551	-0.12%	大賣/鉅額交易
2021/07/14	103	13.90	93	13.91	13.95	10	122,986	0.01%	大買/
2021/07/13	143	13.97	15	13.99	13.80	128	124,648	0.10%	大買/鉅額交易
2021/07/12	27	13.92	156.1	14.15	13.95	-129.1	124,581	-0.10%	大賣/鉅額交易
2021/07/09	74	13.77	0	0.00	13.70	74	124,502	0.06%
2021/07/08	171	13.78	91	13.88	13.95	80	124,941	0.06%	大買/
2021/07/07	50	13.43	263	13.45	13.50	-213	124,426	-0.17%	大賣/鉅額交易
2021/07/06	12	13.25	66	13.31	13.30	-54	126,833	-0.04%
2021/07/05	81	13.23	13	13.23	13.25	68	126,659	0.05%
2021/07/02	1	13.10	169	13.13	13.15	-168	126,296	-0.13%	大賣/鉅額交易
2021/07/01	10	13.10	28	13.11	13.05	-18	126,328	-0.01%
2021/06/30	3	13.15	14	13.18	13.15	-11	126,167	-0.01%
2021/06/29	55	13.09	28.1	13.00	13.00	26.9	126,127	0.02%
2021/06/28	40	13.20	42	13.15	13.20	-2	125,824	0.00%
2021/06/25	3	12.92	11	12.95	12.95	-8	125,374	-0.01%
2021/06/24	4	12.80	2	12.90	12.80	2	125,396	0.00%
2021/06/23	10	12.89	4	12.88	12.85	6	126,305	0.00%
2021/06/22	100	12.66	60	12.88	12.65	40	126,230	0.03%
2021/06/21	28	12.16	0	0.00	12.15	28	123,178	0.02%
2021/06/18	41	12.29	1	12.35	12.25	40	122,899	0.03%
2021/06/17	30	12.40	12	12.45	12.45	18	122,509	0.01%
2021/06/16	6	12.30	1	12.35	12.35	5	124,544	0.00%
2021/06/15	2	12.35	60	12.35	12.40	-58	124,700	-0.05%
2021/06/11	1	12.50	32	12.45	12.50	-31	124,890	-0.02%
2021/06/10	31	12.39	0	0.00	12.45	31	125,395	0.02%
2021/06/09	10	12.41	3	12.45	12.45	7	126,284	0.01%
2021/06/08	6	12.53	1	12.55	12.55	5	126,469	0.00%
2021/06/07	3	12.48	7	12.49	12.50	-4	128,135	0.00%
2021/06/04	103	12.60	0	0.00	12.65	103	128,650	0.08%	大買/鉅額交易
2021/06/03	17	12.65	2	12.65	12.70	15	129,597	0.01%
2021/06/02	34	12.70	22	12.75	12.75	12	130,004	0.01%
2021/06/01	0	0.00	3	12.60	12.60	-3	129,273	0.00%
2021/05/31	3	12.40	22	12.38	12.45	-19	129,332	-0.01%
2021/05/28	4	12.30	31	12.30	12.30	-27	128,901	-0.02%
2021/05/27	10	12.05	10	12.10	12.10	0	128,298	0.00%
2021/05/26	0	0.00	11	12.20	12.20	-11	128,177	-0.01%
2021/05/25	5	12.15	20	12.11	12.10	-15	128,520	-0.01%
2021/05/24	11	12.00	7	12.00	12.05	4	128,334	0.00%
2021/05/21	22	11.99	21	12.04	12.05	1	128,303	0.00%
2021/05/20	6	11.85	2	11.80	11.85	4	127,584	0.00%
2021/05/19	63	11.91	26	11.96	11.95	37	126,812	0.03%
2021/05/18	125	11.92	215	12.01	12.10	-90	125,810	-0.07%	大買/大賣/
2021/05/17	57	11.39	23	11.39	11.20	34	123,704	0.03%
2021/05/14	55	12.10	378	12.10	12.10	-323	119,729	-0.27%	大賣/鉅額交易
2021/05/13	60	12.16	15.6	12.05	12.10	44.4	117,481	0.04%
2021/05/12	127	12.61	277	12.53	12.40	-150	114,416	-0.13%	大買/大賣/鉅額交易
2021/05/11	95	13.13	61	13.38	13.00	34	108,102	0.03%
2021/05/10	74	13.24	163	13.33	13.35	-89	102,931	-0.09%	大賣/
2021/05/07	4	12.73	1	12.85	12.85	3	100,112	0.00%
2021/05/06	48	12.64	15	12.67	12.75	33	99,754	0.03%
2021/05/05	128	12.59	26	12.53	12.60	102	98,452	0.10%	大買/鉅額交易
2021/05/04	170	12.61	192	12.45	12.35	-22	96,151	-0.02%	大買/大賣/
2021/05/03	26	13.03	77	13.06	13.00	-51	91,250	-0.06%
2021/04/29	64	13.05	153	13.07	13.05	-89	89,321	-0.10%	大賣/
2021/04/28	51	13.20	25	13.39	13.15	26	86,923	0.03%
2021/04/27	257	13.35	46	13.39	13.45	211	84,339	0.25%	大買/鉅額交易
2021/04/26	137	13.18	244	12.96	13.50	-107	80,862	-0.13%	大買/大賣/鉅額交易
2021/04/23	79	12.07	58.3	12.09	12.30	20.7	74,293	0.03%
2021/04/22	26	12.02	289	11.94	11.85	-263	72,104	-0.36%	大賣/鉅額交易
2021/04/21	12	11.71	19	11.73	11.75	-7	68,469	-0.01%
2021/04/20	33	11.90	0	0.00	11.80	33	68,119	0.05%
2021/04/19	101	11.62	40	11.68	11.80	61	67,727	0.09%	大買/
2021/04/16	72	11.22	6	11.23	11.25	66	67,623	0.10%
2021/04/15	14	11.14	1.1	11.24	11.25	12.9	67,182	0.02%
2021/04/14	0	0.00	78	10.99	11.05	-78	66,270	-0.12%
2021/04/13	116	11.12	0	0.00	11.05	116	65,355	0.18%	大買/鉅額交易
2021/04/12	275	10.97	299.6	10.90	11.15	-24.6	63,818	-0.04%	大買/大賣/
2021/04/09	2	10.35	10	10.35	10.40	-8	60,551	-0.01%
2021/04/08	22	10.40	1	10.45	10.40	21	60,532	0.03%
2021/04/07	3	10.40	5	10.40	10.45	-2	61,313	0.00%
2021/04/06	7	10.47	30	10.45	10.45	-23	61,136	-0.04%
2021/04/01	0	0.00	1	10.50	10.50	-1	60,829	0.00%
2021/03/31	21	10.40	27	10.48	10.50	-6	60,761	-0.01%
2021/03/30	50	10.42	15	10.35	10.40	35	61,195	0.06%
2021/03/29	33	10.45	22	10.45	10.50	11	61,482	0.02%
2021/03/26	48	10.60	6	10.67	10.50	42	62,181	0.07%
2021/03/25	73	10.43	26	10.42	10.50	47	62,038	0.08%
2021/03/24	4	10.16	0	0.00	10.20	4	62,349	0.01%
2021/03/23	99	10.20	5	10.24	10.20	94	62,367	0.15%
2021/03/22	0	0.00	103	10.12	10.15	-103	62,486	-0.16%	大賣/鉅額交易
2021/03/19	32	10.04	50	10.10	10.00	-18	62,256	-0.03%
2021/03/18	49	10.03	5	10.05	10.00	44	60,575	0.07%
2021/03/17	27	10.07	16	10.05	10.05	11	60,896	0.02%
2021/03/16	26	10.11	4	10.09	10.10	22	60,755	0.04%
2021/03/15	7	10.02	143	10.03	10.10	-136	60,452	-0.22%	大賣/鉅額交易
2021/03/12	17	9.82	19	9.80	9.87	-2	59,766	0.00%
2021/03/11	80	9.92	11.1	9.92	9.83	68.9	60,524	0.11%
2021/03/10	45	9.79	8	9.80	9.80	37	59,580	0.06%
2021/03/09	3	9.64	51	9.65	9.70	-48	58,773	-0.08%
2021/03/08	0	0.00	4	9.52	9.46	-4	57,704	-0.01%
2021/03/05	10	9.46	0	0.00	9.44	10	57,289	0.02%
2021/03/04	0	0.00	40	9.44	9.45	-40	58,862	-0.07%
2021/03/03	2	9.43	5.9	9.43	9.42	-3.9	58,451	-0.01%
2021/03/02	9.3	9.30	1	9.28	9.28	8.3	57,903	0.01%
2021/02/26	25	9.39	2	9.42	9.30	23	57,908	0.04%
2021/02/25	7	9.40	43	9.44	9.55	-36	56,837	-0.06%
2021/02/24	25	9.32	1	9.32	9.31	24	55,825	0.04%
2021/02/23	10	9.25	0.5	9.27	9.29	9.5	55,424	0.02%
2021/02/22	4	9.23	5	9.23	9.20	-1	54,947	0.00%
2021/02/19	7	9.16	0	0.00	9.20	7	54,816	0.01%
2021/02/18	33	9.24	141	9.23	9.25	-108	54,667	-0.20%	大賣/鉅額交易
2021/02/17	15	9.14	33	9.18	9.19	-18	54,240	-0.03%
2021/02/05	10	9.06	0	0.00	9.06	10	53,406	0.02%
2021/02/04	20	9.02	0	0.00	9.03	20	53,389	0.04%
2021/02/02	0	0.00	70	9.02	8.95	-70	53,969	-0.13%
2021/02/01	2	8.96	1	8.94	8.93	1	53,717	0.00%
2021/01/28	2	8.96	0	0.00	8.94	2	53,137	0.00%
2021/01/25	11	9.07	0	0.00	9.08	11	51,945	0.02%
2021/01/22	5	9.05	0	0.00	9.04	5	51,816	0.01%
2021/01/21	45	9.09	0	0.00	9.06	45	51,422	0.09%
2021/01/20	140	9.13	0	0.00	9.06	140	51,121	0.27%	大買/鉅額交易
2021/01/19	7	9.28	100	9.32	9.31	-93	50,347	-0.18%
2021/01/18	107	9.15	30	9.19	9.25	77	50,015	0.15%	大買/
2021/01/15	9	9.33	0	0.00	9.28	9	49,517	0.02%
2021/01/14	16	9.46	16.1	9.46	9.46	-0.1	49,113	0.00%
2021/01/13	1	9.57	2	9.53	9.51	-1	48,581	0.00%
2021/01/12	13	9.51	1	9.52	9.47	12	47,754	0.03%
2021/01/11	7	9.76	36	9.76	9.71	-29	46,504	-0.06%
2021/01/08	20.1	9.39	7	9.38	9.41	13.1	44,014	0.03%
2021/01/07	22	9.35	23	9.33	9.29	-1	43,079	0.00%
2021/01/06	1	9.23	1	9.31	9.28	0	42,418	0.00%
2021/01/05	10	9.21	1	9.24	9.24	9	41,546	0.02%
2021/01/04	2	9.25	7	9.24	9.24	-5	41,129	-0.01%
2020/12/31	4	9.37	0	0.00	9.30	4	40,631	0.01%
2020/12/30	0	0.00	57	9.36	9.38	-57	39,974	-0.14%
2020/12/29	0	0.00	10	9.19	9.18	-10	38,800	-0.03%
2020/12/28	10	9.17	3	9.17	9.17	7	38,423	0.02%
2020/12/25	2	9.27	0	0.00	9.20	2	38,192	0.01%
2020/12/24	20	9.17	5	9.19	9.22	15	37,695	0.04%
2020/12/23	5	9.03	0	0.00	9.19	5	36,409	0.01%
2020/12/21	0	0.00	5	9.08	9.11	-5	34,095	-0.01%
2020/12/18	14	9.13	15	9.15	9.04	-1	32,588	0.00%
2020/12/17	0	0.00	32	9.13	9.15	-32	30,533	-0.10%
2020/12/16	15	9.11	46	9.08	9.10	-31	29,857	-0.10%
2020/12/15	10	9.00	25	9.01	8.94	-15	29,180	-0.05%
2020/12/14	1	9.07	15	9.06	9.06	-14	28,503	-0.05%
2020/12/11	50	9.04	28	9.04	9.07	22	27,831	0.08%
2020/12/10	4	8.94	0	0.00	8.96	4	26,740	0.01%
2020/12/09	4	8.88	17	8.89	8.90	-13	26,316	-0.05%
2020/12/08	47	8.98	10	9.09	8.95	37	25,947	0.14%
2020/12/07	33	9.15	31	9.13	9.13	2	25,171	0.01%
2020/12/04	10	9.00	17	8.98	9.00	-7	23,819	-0.03%
2020/12/03	5	8.94	2	8.91	8.92	3	22,879	0.01%
2020/12/02	50	8.87	5	8.91	8.93	45	22,440	0.20%
2020/12/01	0	0.00	3	8.84	8.88	-3	21,754	-0.01%
2020/11/30	57	8.86	95	8.89	8.92	-38	21,563	-0.18%
2020/11/27	1	8.72	4	8.69	8.74	-3	19,732	-0.02%
2020/11/25	1	8.68	2	8.71	8.68	-1	19,619	-0.01%
2020/11/24	2	8.67	2	8.65	8.69	0	19,222	0.00%
2020/11/23	13	8.65	0	0.00	8.68	13	19,056	0.07%
2020/11/20	0	0.00	3	8.64	8.64	-3	18,889	-0.02%
2020/11/19	2	8.70	0	0.00	8.69	2	18,794	0.01%
2020/11/18	0	0.00	5	8.71	8.72	-5	18,609	-0.03%
2020/11/17	3	8.65	4	8.65	8.66	-1	18,466	-0.01%
2020/11/16	2	8.66	2	8.65	8.68	0	18,839	0.00%
2020/11/13	2	8.63	0	0.00	8.64	2	18,914	0.01%
2020/11/12	50	8.67	0	0.00	8.69	50	18,904	0.26%
2020/11/11	74	8.76	35	8.78	8.79	39	18,722	0.21%
2020/11/10	23	8.73	12	8.70	8.67	11	18,183	0.06%
2020/11/09	130	8.61	2	8.63	8.62	128	17,793	0.72%	大買/鉅額交易
2020/11/06	8	8.55	0	0.00	8.58	8	17,608	0.05%
2020/11/05	0	0.00	4	8.56	8.52	-4	17,546	-0.02%
2020/11/04	22	8.53	0.4	8.49	8.49	21.6	17,619	0.12%
2020/11/03	2	8.47	6	8.50	8.53	-4	17,807	-0.02%
2020/11/02	2	8.44	0	0.00	8.46	2	17,998	0.01%
2020/10/30	3	8.39	0	0.00	8.38	3	18,094	0.02%
2020/10/29	3	8.42	0	0.00	8.44	3	17,946	0.02%
2020/10/28	3	8.50	1	8.49	8.50	2	17,975	0.01%
2020/10/27	20	8.51	0	0.00	8.52	20	18,143	0.11%
2020/10/26	0	0.00	1.2	8.51	8.53	-1.2	18,447	-0.01%
2020/10/23	2	8.46	2	8.48	8.47	0	18,589	0.00%
2020/10/21	32	8.51	13	8.50	8.50	19	18,834	0.10%
2020/10/20	16	8.48	0	0.00	8.49	16	19,061	0.08%
2020/10/19	0	0.00	4	8.52	8.50	-4	19,162	-0.02%
2020/10/16	11.8	8.48	4	8.45	8.42	7.8	19,418	0.04%
2020/10/15	2	8.47	0	0.00	8.42	2	19,745	0.01%
2020/10/14	4	8.52	0	0.00	8.47	4	19,782	0.02%
2020/10/13	130	8.48	0	0.00	8.50	130	19,956	0.65%	大買/鉅額交易
2020/10/12	83	8.58	0	0.00	8.55	83	20,127	0.41%
2020/10/08	2	8.58	2	8.59	8.60	0	20,342	0.00%
2020/10/07	4	8.57	3.7	8.55	8.55	0.3	20,568	0.00%
2020/10/06	2	8.59	3.2	8.59	8.61	-1.2	20,790	-0.01%
2020/10/05	4	8.49	25	8.53	8.45	-21	21,102	-0.10%
2020/09/30	3	8.51	70	8.52	8.51	-67	21,654	-0.31%
2020/09/29	0	0.00	29.4	8.48	8.51	-29.4	21,984	-0.13%
2020/09/28	44	8.39	0	0.00	8.41	44	22,689	0.19%
2020/09/25	0	0.00	32	8.31	8.33	-32	24,011	-0.13%
2020/09/24	14	8.23	0	0.00	8.21	14	25,377	0.06%
2020/09/23	16	8.47	0	0.00	8.46	16	25,610	0.06%
2020/09/18	10	8.68	0	0.00	8.65	10	26,412	0.04%
2020/09/17	2	8.72	1	8.73	8.70	1	26,146	0.00%
2020/09/16	2	8.72	2	8.72	8.74	0	26,213	0.00%
2020/09/15	5	8.73	0	0.00	8.75	5	26,226	0.02%
2020/09/14	4	8.79	5	8.77	8.77	-1	26,778	0.00%
2020/09/11	4	8.76	9	8.78	8.77	-5	26,860	-0.02%
2020/09/10	6	8.65	12.2	8.69	8.70	-6.2	26,718	-0.02%
2020/09/09	4	8.56	0	0.00	8.60	4	26,769	0.01%
2020/09/08	0	0.00	28	8.65	8.66	-28	27,064	-0.10%
2020/09/07	2	8.64	17	8.64	8.62	-15	27,362	-0.05%
2020/09/04	0	0.00	27	8.56	8.58	-27	27,860	-0.10%
2020/09/03	9.9	8.60	26	8.62	8.59	-16.1	27,964	-0.06%
2020/09/02	4	8.60	1.4	8.58	8.57	2.6	27,849	0.01%
2020/09/01	0	0.00	27	8.62	8.60	-27	28,084	-0.10%
2020/08/31	7	8.64	32	8.65	8.54	-25	28,148	-0.09%
2020/08/28	1	8.58	9	8.60	8.61	-8	28,056	-0.03%
2020/08/27	0	0.00	20	8.60	8.57	-20	28,494	-0.07%
2020/08/26	0	0.00	22	8.60	8.58	-22	28,682	-0.08%
2020/08/25	6	8.56	70	8.58	8.58	-64	29,029	-0.22%
2020/08/24	2	8.54	0	0.00	8.53	2	29,425	0.01%
2020/08/21	5	8.51	140	8.51	8.56	-135	29,646	-0.46%	大賣/鉅額交易
2020/08/20	23	8.54	2	8.50	8.41	21	29,657	0.07%
2020/08/19	14	8.69	0	0.00	8.65	14	29,248	0.05%
2020/08/17	30	8.69	1,031	8.65	8.70	-1,001	29,196	-3.43%	大賣/鉅額交易
2020/08/14	17	8.65	0	0.00	8.66	17	29,191	0.06%
2020/08/13	1	8.68	0	0.00	8.68	1	29,262	0.00%
2020/08/11	60	8.71	10	8.70	8.68	50	29,567	0.17%
2020/08/10	52	8.70	10	8.74	8.72	42	29,663	0.14%
2020/08/06	0	0.00	35	8.72	8.71	-35	29,540	-0.12%
2020/08/05	0	0.00	4	8.65	8.63	-4	29,537	-0.01%
2020/08/04	5	8.66	13.1	8.60	8.58	-8.1	29,689	-0.03%
2020/08/03	1	8.54	8.6	8.60	8.53	-7.6	29,707	-0.03%
2020/07/31	2.7	8.65	12	8.68	8.64	-9.3	29,568	-0.03%
2020/07/30	20	8.66	0	0.00	8.66	20	29,583	0.07%
2020/07/29	0	0.00	10	8.75	8.75	-10	29,487	-0.03%
2020/07/28	0	8.59	10	8.57	8.59	-10	29,815	-0.03%
2020/07/27	4	8.66	0	0.00	8.61	4	30,109	0.01%
2020/07/24	5	8.78	5	8.76	8.75	0	30,314	0.00%
2020/07/23	10	8.85	0	0.00	8.86	10	30,505	0.03%
2020/07/22	10	8.87	5	8.89	8.90	5	30,663	0.02%
2020/07/21	9	8.91	0	0.00	8.85	9	30,465	0.03%
2020/07/20	0	0.00	15	8.93	8.94	-15	30,241	-0.05%
2020/07/17	0	0.00	16	8.93	8.91	-16	30,297	-0.05%
2020/07/16	4	8.87	32	8.88	8.87	-28	30,725	-0.09%
2020/07/15	14	8.86	25	8.91	8.86	-11	30,708	-0.04%
2020/07/14	2	8.88	13	8.89	8.88	-11	30,875	-0.04%
2020/07/13	4	8.78	2	8.80	8.81	2	31,115	0.01%
2020/07/10	20.6	8.74	1	8.73	8.75	19.6	31,523	0.06%
2020/07/09	46	8.87	0	0.00	8.83	46	31,610	0.15%
2020/07/08	8	8.92	0	0.00	8.92	8	31,802	0.03%
2020/07/07	3	8.96	20	9.00	8.94	-17	31,687	-0.05%
2020/07/06	30	9.03	0	0.00	9.04	30	31,066	0.10%
2020/07/03	284	9.47	29	9.47	9.47	255	29,825	0.85%	大買/鉅額交易
2020/07/02	23	9.47	2	9.47	9.48	21	28,526	0.07%
2020/07/01	21.3	9.48	3	9.48	9.48	18.3	28,038	0.07%
2020/06/30	0	0.00	15	9.42	9.46	-15	27,582	-0.05%
2020/06/29	1,007	9.35	0	0.00	9.37	1,007	27,984	3.60%	大買/鉅額交易
2020/06/24	20	9.34	42	9.40	9.34	-22	27,915	-0.08%
2020/06/19	2	9.35	0	0.00	9.26	2	28,847	0.01%
2020/06/18	35	9.33	6	9.40	9.40	29	28,729	0.10%
2020/06/17	0	0.00	2	9.42	9.40	-2	28,912	-0.01%
2020/06/16	24	9.36	16	9.38	9.39	8	29,766	0.03%
2020/06/15	2	9.27	29	9.35	9.27	-27	31,261	-0.09%
2020/06/12	21	9.04	4	9.12	9.16	17	31,650	0.05%
2020/06/11	2	9.22	14	9.28	9.20	-12	32,027	-0.04%
2020/06/10	0	0.00	5	9.46	9.47	-5	31,963	-0.02%
2020/06/09	2	9.48	1	9.49	9.48	1	33,030	0.00%
2020/06/08	12	9.49	17	9.47	9.49	-5	33,656	-0.01%
2020/06/05	4	9.36	12	9.35	9.40	-8	33,743	-0.02%
2020/06/04	1	9.37	2	9.36	9.36	-1	34,278	0.00%
2020/06/03	17	9.28	68	9.30	9.30	-51	34,614	-0.15%
2020/06/02	20	9.16	0	0.00	9.14	20	34,369	0.06%
2020/06/01	0	0.00	2	9.15	9.11	-2	34,332	-0.01%
2020/05/29	0	0.00	165	8.98	9.09	-165	34,099	-0.48%	大賣/鉅額交易
2020/05/28	6	9.05	20	9.07	9.00	-14	33,815	-0.04%
2020/05/27	31	9.05	2	9.09	9.07	29	33,948	0.09%
2020/05/26	22	9.05	3	9.05	9.02	19	34,214	0.06%
2020/05/25	8	8.91	4	8.95	8.97	4	34,322	0.01%
2020/05/22	20	8.95	52	8.96	8.93	-32	34,457	-0.09%
2020/05/21	2	9.03	8	9.03	9.01	-6	34,522	-0.02%
2020/05/20	7	9.02	9	9.04	9.02	-2	34,534	-0.01%
2020/05/19	0	0.00	3	9.05	9.00	-3	34,542	-0.01%
2020/05/18	0	0.00	1	8.99	8.95	-1	34,373	0.00%
2020/05/15	12	8.99	2.7	9.00	8.95	9.3	34,217	0.03%
2020/05/14	34	9.00	8	9.02	8.99	26	34,006	0.08%
2020/05/13	2	9.04	0	0.00	9.04	2	33,834	0.01%
2020/05/12	10	9.04	4	9.03	9.04	6	33,932	0.02%
2020/05/11	0	0.00	6	9.11	9.10	-6	33,846	-0.02%
2020/05/08	1	8.98	1	9.05	8.98	0	33,671	0.00%
2020/05/07	3	8.97	5	8.98	8.93	-2	33,666	-0.01%
2020/05/06	4	8.87	2	8.92	8.90	2	33,670	0.01%
2020/05/05	4	9.00	9	8.97	8.92	-5	33,636	-0.01%
2020/05/04	14	8.88	0	0.00	8.93	14	33,672	0.04%
2020/04/30	11	9.07	12	9.07	9.06	-1	33,466	0.00%
2020/04/29	7	8.96	29	8.90	8.98	-22	33,376	-0.07%
2020/04/28	3	8.66	79	8.70	8.76	-76	33,328	-0.23%
2020/04/27	0	0.00	17	8.54	8.58	-17	34,140	-0.05%
2020/04/24	14	8.46	2	8.48	8.40	12	34,012	0.04%
2020/04/23	16	8.39	0	0.00	8.43	16	34,060	0.05%
2020/04/22	4	8.31	0	0.00	8.39	4	33,930	0.01%
2020/04/21	5	8.32	18	8.32	8.36	-13	33,923	-0.04%
2020/04/20	1	8.56	18	8.63	8.56	-17	33,551	-0.05%
2020/04/17	0	0.00	89	8.70	8.60	-89	33,599	-0.26%
2020/04/16	30	8.58	5	8.57	8.51	25	33,464	0.07%
2020/04/15	70	8.65	4	8.63	8.66	66	33,094	0.20%
2020/04/14	65	8.46	20	8.50	8.51	45	32,751	0.14%
2020/04/13	47	8.26	121	8.32	8.35	-74	32,360	-0.23%	大賣/
2020/04/10	32	8.01	11	8.08	8.13	21	31,789	0.07%
2020/04/09	35	7.91	12	7.92	7.95	23	31,596	0.07%
2020/04/08	26	7.80	2	7.85	7.83	24	31,500	0.08%
2020/04/07	10	7.73	31	7.75	7.76	-21	31,386	-0.07%
2020/04/06	10	7.65	8	7.63	7.65	2	31,416	0.01%
2020/04/01	3	7.53	0	0.00	7.51	3	31,248	0.01%
2020/03/31	36	7.63	2	7.82	7.42	34	31,109	0.11%
2020/03/30	42	7.62	21	7.65	7.74	21	30,327	0.07%
2020/03/27	70	7.78	23	7.85	7.81	47	30,076	0.16%
2020/03/26	26	7.58	5	7.58	7.60	21	29,712	0.07%
2020/03/25	16	7.50	22	7.55	7.54	-6	29,961	-0.02%
2020/03/24	3	7.35	4	7.35	7.26	-1	29,536	0.00%
2020/03/23	4	6.98	0	0.00	7.01	4	29,297	0.01%
2020/03/20	2	7.37	6	7.40	7.35	-4	29,208	-0.01%
2020/03/19	35	7.18	64	7.08	6.90	-29	28,477	-0.10%
2020/03/18	12	7.50	3	7.60	7.50	9	27,654	0.03%
2020/03/17	1	7.66	0	0.00	7.60	1	27,212	0.00%
2020/03/16	3	8.07	0	0.00	7.93	3	26,615	0.01%
2020/03/13	16	7.91	4	7.93	8.29	12	26,174	0.05%
2020/03/12	11	8.61	11	8.56	8.56	0	24,977	0.00%
2020/03/11	9	8.98	41	9.00	8.97	-32	24,337	-0.13%
2020/03/10	31	8.97	0	0.00	9.00	31	24,120	0.13%
2020/03/09	17	9.04	7	9.04	9.03	10	23,767	0.04%
2020/03/06	19	9.21	14	9.32	9.18	5	23,205	0.02%
2020/03/05	2	9.34	5	9.34	9.36	-3	23,122	-0.01%
2020/03/04	2	9.26	18	9.25	9.26	-16	23,182	-0.07%
2020/03/03	20	9.17	8	9.24	9.17	12	23,128	0.05%
2020/03/02	8	9.05	0	0.00	9.10	8	23,074	0.03%
2020/02/27	6	9.18	8	9.20	9.16	-2	23,444	-0.01%
2020/02/26	22	9.21	0	0.00	9.21	22	23,176	0.09%
2020/02/25	42	9.24	0.5	9.25	9.24	41.5	23,013	0.18%
2020/02/24	20	9.28	3	9.30	9.30	17	23,082	0.07%
2020/02/21	2	9.38	1	9.36	9.36	1	22,923	0.00%
2020/02/20	3	9.42	32	9.47	9.41	-29	22,910	-0.13%
2020/02/19	2	9.39	10	9.38	9.41	-8	22,921	-0.03%
2020/02/18	5	9.37	10	9.36	9.37	-5	22,971	-0.02%
2020/02/17	4	9.37	1	9.36	9.36	3	23,118	0.01%
2020/02/14	16	9.39	0	0.00	9.41	16	23,340	0.07%
2020/02/13	2	9.36	8	9.39	9.40	-6	23,611	-0.03%
2020/02/12	32	9.38	2	9.39	9.35	30	24,020	0.12%
2020/02/11	6	9.38	10	9.40	9.36	-4	24,391	-0.02%
2020/02/10	4	9.31	25	9.25	9.31	-21	25,741	-0.08%
2020/02/07	24	9.38	0	0.00	9.35	24	26,401	0.09%
2020/02/06	9	9.41	12	9.43	9.49	-3	27,017	-0.01%
2020/02/05	7	9.28	0	0.00	9.33	7	27,138	0.03%
2020/02/04	8.4	9.28	0	0.00	9.29	8.4	27,028	0.03%
2020/02/03	9	9.19	5	9.15	9.23	4	27,101	0.01%
2020/01/31	41	9.32	10	9.31	9.29	31	26,842	0.12%
2020/01/30	46	9.39	5	9.47	9.26	41	26,536	0.15%
2020/01/20	12	9.84	0	0.00	9.84	12	25,320	0.05%
2020/01/17	224	9.86	9	9.84	9.85	215	25,290	0.85%	大買/鉅額交易
2020/01/16	13	9.84	6	9.85	9.85	7	25,530	0.03%
2020/01/15	13	9.84	37	9.87	9.84	-24	25,653	-0.09%
2020/01/14	20	9.87	2	9.87	9.88	18	25,665	0.07%
2020/01/13	39	9.81	8	9.82	9.83	31	25,487	0.12%
2020/01/10	43	9.75	16	9.75	9.74	27	25,698	0.11%
2020/01/09	3	9.62	0	0.00	9.63	3	25,855	0.01%
2020/01/08	27	9.58	0	0.00	9.56	27	25,981	0.10%
2020/01/07	9	9.65	0	0.00	9.65	9	25,779	0.03%
2020/01/06	16	9.68	0	0.00	9.65	16	25,811	0.06%
2020/01/03	16	9.74	8	9.75	9.76	8	25,773	0.03%
2020/01/02	8	9.72	0	0.00	9.72	8	25,819	0.03%
2019/12/31	9	9.74	0	0.00	9.73	9	25,702	0.04%
2019/12/30	7	9.77	0	0.00	9.72	7	25,617	0.03%
2019/12/27	3	9.80	0	0.00	9.79	3	25,536	0.01%
2019/12/26	4	9.79	0	0.00	9.79	4	25,435	0.02%
2019/12/25	2	9.80	0	0.00	9.81	2	25,467	0.01%
2019/12/24	10	9.83	2	9.84	9.81	8	25,460	0.03%
2019/12/23	8	9.82	4	9.88	9.87	4	25,535	0.02%
2019/12/20	2	9.83	0	0.00	9.81	2	25,509	0.01%
2019/12/19	6	9.87	0	0.00	9.89	6	25,067	0.02%
2019/12/18	7.7	9.87	2	9.93	9.90	5.7	24,854	0.02%
2019/12/17	15	9.82	18	9.89	9.93	-3	24,888	-0.01%
2019/12/16	34	9.84	0	0.00	9.81	34	24,640	0.14%
2019/12/13	8	9.85	28	9.88	9.91	-20	24,391	-0.08%
2019/12/12	27	9.77	23	9.73	9.77	4	23,478	0.02%
2019/12/11	5	9.68	0	0.00	9.69	5	23,270	0.02%
2019/12/10	6	9.66	0	0.00	9.66	6	23,292	0.03%
2019/12/09	2	9.67	6	9.68	9.66	-4	23,321	-0.02%
2019/12/06	0	0.00	4	9.67	9.65	-4	23,362	-0.02%
2019/12/05	2	9.66	0	0.00	9.62	2	23,280	0.01%
2019/12/04	7	9.55	0	0.00	9.58	7	23,074	0.03%
2019/12/02	4	9.67	0	0.00	9.66	4	22,910	0.02%
2019/11/29	3	9.73	0	0.00	9.71	3	22,714	0.01%
2019/11/28	4	9.81	0	0.00	9.80	4	22,477	0.02%
2019/11/27	37	9.85	0	0.00	9.82	37	22,536	0.16%
2019/11/26	0	0.00	6	9.91	9.87	-6	22,388	-0.03%
2019/11/25	2	9.90	0	0.00	9.92	2	21,636	0.01%
2019/11/22	2	9.78	7	9.82	9.88	-5	22,022	-0.02%
2019/11/21	29	9.75	0	0.00	9.78	29	21,968	0.13%
2019/11/20	2	9.86	0	0.00	9.87	2	21,685	0.01%
2019/11/19	0	0.00	14	9.87	9.92	-14	21,566	-0.06%
2019/11/18	12	9.89	6.4	9.87	9.90	5.6	21,519	0.03%
2019/11/15	12	9.85	4	9.93	9.90	8	21,380	0.04%
2019/11/14	4	9.85	1	9.84	9.83	3	21,305	0.01%
2019/11/13	17	9.91	0	0.00	9.89	17	21,386	0.08%
2019/11/12	10	9.99	0	0.00	9.97	10	21,254	0.05%
2019/11/11	32	9.89	13.1	9.87	9.89	18.9	21,061	0.09%
2019/11/08	16	10.06	20	10.05	10.00	-4	20,524	-0.02%
2019/11/07	54.4	10.10	19	10.10	10.10	35.4	20,082	0.18%
2019/11/06	28	9.91	15	9.94	9.94	13	18,601	0.07%
2019/11/05	3	9.81	63	9.83	9.86	-60	18,098	-0.33%
2019/11/04	0	0.00	14	9.61	9.65	-14	17,590	-0.08%
2019/11/01	2	9.51	1	9.54	9.54	1	17,576	0.01%
2019/10/31	0	0.00	43	9.53	9.50	-43	17,750	-0.24%
2019/10/30	4	9.49	44	9.51	9.53	-40	17,597	-0.23%
2019/10/29	7	9.47	46	9.47	9.48	-39	17,591	-0.22%
2019/10/28	15	9.48	5	9.50	9.50	10	17,499	0.06%
2019/10/25	59	9.52	1	9.47	9.47	58	17,436	0.33%
2019/10/24	2	9.53	30	9.51	9.54	-28	17,336	-0.16%
2019/10/23	6	9.44	2	9.46	9.41	4	17,087	0.02%
2019/10/22	4	9.47	29	9.48	9.49	-25	17,005	-0.15%
2019/10/21	6	9.45	0	0.00	9.45	6	16,986	0.04%
2019/10/18	0	0.00	1	9.47	9.47	-1	16,897	-0.01%
2019/10/17	2	9.45	36.6	9.41	9.46	-34.6	16,469	-0.21%
2019/10/16	4	9.25	19	9.31	9.34	-15	16,019	-0.09%
2019/10/15	2	9.25	3	9.26	9.24	-1	16,026	-0.01%
2019/10/14	2	9.25	17	9.24	9.27	-15	16,051	-0.09%
2019/10/09	2	9.13	0	0.00	9.11	2	15,930	0.01%
2019/10/08	7	9.21	8	9.25	9.20	-1	15,837	-0.01%
2019/10/07	14	9.17	0	0.00	9.15	14	15,905	0.09%
2019/10/04	5	9.18	0	0.00	9.17	5	15,892	0.03%
2019/10/03	14	9.15	0	0.00	9.14	14	15,974	0.09%
2019/10/02	6	9.25	0	0.00	9.25	6	15,890	0.04%
2019/10/01	4	9.28	0	0.00	9.29	4	15,899	0.03%
2019/09/27	0	0.00	6	9.30	9.24	-6	16,020	-0.04%
2019/09/26	8	9.35	2	9.34	9.31	6	16,324	0.04%
2019/09/25	0	0.00	6	9.37	9.34	-6	16,467	-0.04%
2019/09/24	3	9.38	3.1	9.37	9.37	-0.1	16,455	0.00%
2019/09/23	2	9.40	2	9.41	9.39	0	16,623	0.00%
2019/09/20	19	9.38	11	9.38	9.37	8	16,873	0.05%
2019/09/19	4	9.40	2	9.40	9.42	2	16,626	0.01%
2019/09/18	7	9.43	0	0.00	9.42	7	16,719	0.04%
2019/09/17	13	9.40	2	9.41	9.45	11	16,676	0.07%
2019/09/16	0	0.00	4	9.48	9.44	-4	16,935	-0.02%
2019/09/12	3	9.43	8	9.44	9.44	-5	16,974	-0.03%
2019/09/11	26	9.39	12	9.37	9.40	14	17,073	0.08%
2019/09/10	10	9.36	13	9.35	9.39	-3	16,977	-0.02%
2019/09/09	18	9.27	19	9.30	9.32	-1	16,832	-0.01%
2019/09/06	15	9.24	2	9.30	9.25	13	16,853	0.08%
2019/09/05	2	9.20	16	9.21	9.28	-14	16,910	-0.08%
2019/09/04	0	0.00	16	9.14	9.15	-16	16,818	-0.10%
2019/09/03	33	9.12	8	9.14	9.07	25	16,907	0.15%
2019/09/02	36	9.10	20	9.12	9.13	16	16,980	0.09%
2019/08/30	30	9.02	13	9.07	9.09	17	17,154	0.10%
2019/08/29	12	8.99	5	8.99	8.99	7	17,126	0.04%
2019/08/28	4	9.01	6	9.05	9.02	-2	17,213	-0.01%
2019/08/27	12	8.99	2	9.01	8.96	10	17,343	0.06%
2019/08/26	6	9.01	10	9.00	9.00	-4	17,126	-0.02%
2019/08/22	6	9.05	4	9.08	9.06	2	17,462	0.01%
2019/08/21	3	9.04	4	9.12	9.05	-1	19,290	-0.01%
2019/08/20	12	9.13	10	9.15	9.10	2	19,305	0.01%
2019/08/19	19.6	9.15	6	9.14	9.13	13.6	19,450	0.07%
2019/08/16	5	9.12	16	9.10	9.16	-11	19,725	-0.06%
2019/08/15	12	9.01	4	9.00	9.01	8	19,763	0.04%
2019/08/14	14	9.06	4	9.12	9.06	10	20,211	0.05%
2019/08/13	11	9.07	6	9.10	9.06	5	20,299	0.02%
2019/08/12	13	9.07	8	9.13	9.12	5	20,643	0.02%
2019/08/08	2	9.06	4	9.09	9.06	-2	20,972	-0.01%
2019/08/07	0	0.00	0.5	9.02	8.99	-0.5	21,188	0.00%
2019/08/06	11	8.98	26	8.96	9.02	-15	21,745	-0.07%
2019/08/05	5	9.10	5.5	9.10	9.08	-0.4	21,641	0.00%
2019/08/02	4	9.13	0	0.00	9.15	4	21,731	0.02%
2019/08/01	0	0.00	2	9.23	9.22	-2	22,011	-0.01%
2019/07/31	8	9.31	3	9.37	9.28	5	22,200	0.02%
2019/07/30	0	0.00	7	9.36	9.37	-7	22,246	-0.03%
2019/07/29	4	9.34	1	9.35	9.35	3	22,397	0.01%
2019/07/26	11	9.23	11	9.28	9.32	0	22,450	0.00%
2019/07/25	2	9.27	2	9.27	9.25	0	22,706	0.00%
2019/07/24	2	9.27	0	0.00	9.27	2	23,004	0.01%
2019/07/23	15	9.32	4	9.32	9.26	11	23,066	0.05%
2019/07/22	8	9.34	0	0.00	9.32	8	23,024	0.03%
2019/07/19	7	9.33	5	9.38	9.32	2	23,094	0.01%
2019/07/18	3	9.36	10	9.35	9.33	-7	23,137	-0.03%
2019/07/17	2	9.35	1	9.39	9.37	1	23,174	0.00%
2019/07/16	2	9.37	1.1	9.41	9.43	0.9	22,952	0.00%
2019/07/15	2	9.36	0	0.00	9.40	2	22,868	0.01%
2019/07/12	26	9.45	0	0.00	9.41	26	23,187	0.11%
2019/07/11	10	9.48	14	9.44	9.48	-4	23,178	-0.02%
2019/07/10	8	9.29	10	9.29	9.29	-2	23,037	-0.01%
2019/07/09	2	9.29	42	9.29	9.28	-40	23,142	-0.17%
2019/07/08	0	0.00	29.5	9.30	9.33	-29.5	23,172	-0.13%
2019/07/05	6	9.32	0	0.00	9.32	6	23,361	0.03%
2019/07/04	28	9.33	21	9.33	9.32	7	23,841	0.03%
2019/07/03	20	9.52	4	9.53	9.50	16	23,813	0.07%
2019/07/02	25	9.53	2	9.51	9.55	23	23,719	0.10%
2019/07/01	9	9.51	4	9.52	9.50	5	23,633	0.02%
2019/06/28	4	9.54	4	9.55	9.47	0	23,650	0.00%
2019/06/27	8	9.51	0	0.00	9.50	8	23,736	0.03%
2019/06/26	4	9.48	0	0.00	9.50	4	24,068	0.02%
2019/06/25	2	9.51	2	9.51	9.54	0	24,332	0.00%
2019/06/24	2	9.48	6	9.49	9.53	-4	24,293	-0.02%
2019/06/21	0	0.00	5	9.47	9.46	-5	24,438	-0.02%
2019/06/20	12	9.49	18	9.51	9.50	-6	24,298	-0.02%
2019/06/19	12	9.44	20	9.43	9.47	-8	24,178	-0.03%
2019/06/18	0	0.00	4	9.34	9.36	-4	24,121	-0.02%
2019/06/17	0	0.00	7	9.33	9.31	-7	24,248	-0.03%
2019/06/14	4	9.30	10	9.30	9.27	-6	24,662	-0.02%
2019/06/13	10	9.26	0	0.00	9.27	10	24,631	0.04%
2019/06/12	12	9.32	2	9.30	9.37	10	25,001	0.04%
2019/06/11	12	9.46	2	9.46	9.43	10	25,018	0.04%
2019/06/10	4	9.52	10	9.52	9.53	-6	24,867	-0.02%
2019/06/06	0	0.00	8	9.40	9.45	-8	24,846	-0.03%
2019/06/05	2	9.35	6	9.36	9.33	-4	24,822	-0.02%
2019/06/04	7	9.28	2	9.29	9.30	5	24,760	0.02%
2019/06/03	11	9.20	10	9.24	9.25	1	24,647	0.00%
2019/05/31	24	9.24	0	0.00	9.30	24	24,643	0.10%
2019/05/30	0	0.00	11	9.21	9.24	-11	24,469	-0.04%
2019/05/29	10	9.15	4	9.13	9.10	6	24,505	0.02%
2019/05/28	3	9.14	5	9.22	9.14	-2	24,400	-0.01%
2019/05/27	4	9.19	0	0.00	9.23	4	22,768	0.02%
2019/05/24	2	9.18	0	0.00	9.20	2	22,801	0.01%
2019/05/22	33	9.26	0	0.00	9.30	33	22,513	0.15%
2019/05/21	28.2	9.30	28	9.43	9.42	0.2	22,425	0.00%
2019/05/20	2	9.14	7	9.14	9.16	-5	21,915	-0.02%
2019/05/17	5	9.04	2	9.02	9.05	3	21,729	0.01%
2019/05/16	24	9.07	24	9.08	9.03	0	21,397	0.00%
2019/05/15	3	9.24	2	9.25	9.23	1	21,106	0.00%
2019/05/14	46	9.26	2	9.28	9.21	44	21,090	0.21%
2019/05/13	1	9.55	6	9.55	9.48	-5	20,271	-0.02%
2019/05/10	8.1	9.49	4	9.50	9.48	4.1	20,290	0.02%
2019/05/09	33	9.58	24	9.57	9.50	9	20,104	0.04%
2019/05/08	6	9.67	33	9.67	9.65	-27	19,659	-0.14%
2019/05/07	19	9.80	80	9.81	9.75	-61	19,271	-0.32%
2019/05/06	14	9.81	0	0.00	9.81	14	19,210	0.07%
2019/05/03	4	9.94	0	0.00	9.92	4	19,237	0.02%
2019/05/02	4	9.91	0	0.00	9.91	4	19,193	0.02%
2019/04/30	36	9.94	0	0.00	9.95	36	18,925	0.19%
2019/04/29	2	10.00	2	9.99	10.05	0	18,540	0.00%
2019/04/24	0	0.00	0.3	9.97	9.97	-0.3	18,421	0.00%
2019/04/22	3	9.99	0	0.00	9.99	3	18,469	0.02%
2019/04/19	4	10.00	34	10.00	10.00	-30	18,512	-0.16%
2019/04/18	1	9.97	0	0.00	10.00	1	18,539	0.01%
2019/04/17	0	10.00	17	10.00	10.00	-17	18,487	-0.09%
2019/04/16	12	10.01	1	10.05	10.05	11	18,438	0.06%
2019/04/15	4	10.08	0	0.00	10.00	4	18,479	0.02%
2019/04/11	0	10.05	0	0.00	10.05	0	18,594	0.00%
2019/04/10	8	10.08	0	0.00	10.05	8	18,387	0.04%
2019/04/09	0	0.00	20.8	10.05	10.05	-20.8	17,940	-0.12%
2019/04/08	1	10.00	0	0.00	10.05	1	17,801	0.01%
2019/04/03	2	10.10	44	10.07	10.10	-42	17,470	-0.24%
2019/04/02	1	10.05	1	10.15	10.05	0	17,350	0.00%
2019/04/01	21	10.08	0	0.00	10.05	21	17,227	0.12%
2019/03/29	0	0.00	13	10.22	10.30	-13	16,867	-0.08%
2019/03/28	0	0.00	20	10.10	10.15	-20	16,524	-0.12%
2019/03/27	0	0.00	13	10.10	10.05	-13	16,354	-0.08%
2019/03/26	0	0.00	2	10.10	10.10	-2	16,401	-0.01%
2019/03/25	44	10.00	20	10.05	10.00	24	16,538	0.15%
2019/03/22	0.9	10.10	2	10.20	10.20	-1.1	16,380	-0.01%
2019/03/21	0	0.00	7	10.20	10.20	-7	16,388	-0.04%
2019/03/20	4	10.13	0	0.00	10.20	4	16,230	0.02%
2019/03/19	3	10.15	2	10.20	10.15	1	16,204	0.01%
2019/03/18	20	10.05	0	0.00	10.10	20	15,988	0.13%
2019/03/15	13	9.99	5	10.03	10.05	8	16,111	0.05%
2019/03/14	1	10.00	4	9.95	9.95	-3	15,711	-0.02%
2019/03/13	0	0.00	2	9.99	10.00	-2	15,829	-0.01%
2019/03/12	4	10.00	0	0.00	9.99	4	15,957	0.03%
2019/03/11	2	9.92	3.7	9.92	9.90	-1.7	16,141	-0.01%
2019/03/08	3	9.92	0	0.00	9.92	3	16,271	0.02%
2019/03/07	2	9.94	10	9.95	9.95	-8	17,306	-0.05%
2019/03/06	5	9.95	2	9.93	9.91	3	17,429	0.02%
2019/03/05	7	9.90	0	0.00	9.90	7	17,481	0.04%
2019/03/04	16	9.91	0	0.00	9.94	16	17,435	0.09%
2019/02/27	15	9.98	0	0.00	9.97	15	17,368	0.09%
2019/02/26	46	9.98	0	0.00	9.97	46	17,387	0.26%
2019/02/25	0	0.00	28	10.00	10.00	-28	17,307	-0.16%
2019/02/22	20	9.94	2	9.97	9.99	18	17,440	0.10%
2019/02/21	26	9.98	0	0.00	10.00	26	17,543	0.15%
2019/02/20	9	9.96	0	0.00	10.00	9	17,636	0.05%
2019/02/19	5	9.95	0	0.00	9.97	5	17,617	0.03%
2019/02/18	0	0.00	20	9.91	9.92	-20	17,706	-0.11%
2019/02/15	2	9.91	0	0.00	9.86	2	17,768	0.01%
2019/02/14	15	9.91	0	0.00	9.86	15	17,845	0.08%
2019/02/13	3	9.86	0	0.00	9.94	3	17,924	0.02%
2019/02/12	1	9.92	0	0.00	9.90	1	17,928	0.01%
2019/02/11	1	9.99	3	10.00	9.91	-2	18,096	-0.01%
2019/01/30	10	9.97	0	0.00	9.98	10	18,161	0.06%
2019/01/29	1	9.95	0	0.00	10.00	1	17,936	0.01%
2019/01/28	0	0.00	65	9.97	9.97	-65	17,944	-0.36%
2019/01/25	0	0.00	54	9.92	9.97	-54	18,010	-0.30%
2019/01/24	2	9.81	0	0.00	9.92	2	17,936	0.01%
2019/01/22	2	9.96	0	0.00	9.90	2	18,200	0.01%
2019/01/21	0	0.00	2	9.98	9.95	-2	18,219	-0.01%
2019/01/18	0.2	9.89	0	0.00	9.91	0.2	18,554	0.00%
2019/01/17	2	9.81	50	9.81	9.84	-48	19,253	-0.25%
2019/01/15	0	0.00	10	9.93	9.93	-10	20,161	-0.05%
2019/01/14	10	9.84	0	0.00	9.81	10	20,159	0.05%
2019/01/11	0	0.00	2	9.89	9.91	-2	20,775	-0.01%
2019/01/10	0	0.00	6	9.86	9.90	-6	21,140	-0.03%
2019/01/09	35	9.90	7	9.86	9.90	28	21,541	0.13%
2019/01/08	1	9.66	0	0.00	9.70	1	21,596	0.00%
2019/01/04	16	9.49	3	9.56	9.45	13	22,438	0.06%
2019/01/03	0	0.00	6	9.67	9.63	-6	23,773	-0.03%
2019/01/02	2	9.75	0	0.00	9.68	2	24,026	0.01%
2018/12/28	1	9.74	0	0.00	9.72	1	24,167	0.00%
2018/12/26	2	9.68	0	0.00	9.61	2	24,823	0.01%
2018/12/25	4	9.58	0	0.00	9.62	4	24,968	0.02%
2018/12/22	1	9.73	0	0.00	9.73	1	25,680	0.00%
2018/12/20	5	9.68	0.9	9.67	9.63	4.1	26,950	0.02%
2018/12/19	0	0.00	4	9.73	9.75	-4	27,316	-0.01%
2018/12/18	2	9.82	10	9.74	9.71	-8	27,273	-0.03%
2018/12/17	0	0.00	1	9.97	9.92	-1	27,377	0.00%
2018/12/14	4	9.96	2	9.96	9.95	2	27,423	0.01%
2018/12/13	0	0.00	13	9.98	9.99	-13	27,602	-0.05%
2018/12/12	1	9.94	0	0.00	9.93	1	27,862	0.00%
2018/12/06	2	9.96	0	0.00	9.97	2	28,098	0.01%
2018/12/03	5	10.10	2	10.15	10.15	3	28,223	0.01%
2018/11/30	0	0.00	2	10.20	10.00	-2	28,230	-0.01%
2018/11/29	4	10.05	0	0.00	9.99	4	27,607	0.01%
2018/11/28	1	9.99	0	0.00	10.05	1	27,533	0.00%
2018/11/27	1	9.96	0	0.00	9.99	1	27,385	0.00%
2018/11/23	0	0.00	2	9.99	10.00	-2	27,591	-0.01%
2018/11/22	1	9.98	0	0.00	9.98	1	27,636	0.00%
2018/11/21	1	9.96	0	0.00	10.05	1	27,569	0.00%
2018/11/20	1	9.99	0	0.00	10.00	1	27,449	0.00%
2018/11/19	5	10.05	0	0.00	10.05	5	27,427	0.02%
2018/11/16	0	0.00	10	10.15	10.10	-10	27,367	-0.04%
2018/11/15	4	10.03	10	10.05	10.05	-6	27,313	-0.02%
2018/11/14	17	10.00	0	0.00	10.00	17	27,296	0.06%
2018/11/13	4	10.00	7	9.99	10.00	-3	27,466	-0.01%
2018/11/09	5	10.10	0	0.00	10.10	5	27,378	0.02%
2018/11/07	2	9.97	4	10.00	10.10	-2	27,310	-0.01%
2018/11/05	0	0.00	2	9.87	9.95	-2	27,692	-0.01%
2018/11/01	10	9.88	0	0.00	9.90	10	27,817	0.04%
2018/10/31	1	9.91	0	0.00	9.93	1	27,948	0.00%
2018/10/30	1	9.72	8	9.74	9.76	-7	27,967	-0.03%
2018/10/29	2	9.55	2	9.52	9.60	0	28,118	0.00%
2018/10/26	13	9.50	0	0.00	9.55	13	28,463	0.05%
2018/10/24	13	9.74	0	0.00	9.76	13	27,969	0.05%
2018/10/23	19	9.95	0	0.00	9.94	19	27,462	0.07%
2018/10/22	5	9.96	10	9.98	10.05	-5	27,152	-0.02%
2018/10/19	11	10.00	0	0.00	10.00	11	27,173	0.04%
2018/10/18	11	10.19	0	0.00	10.10	11	27,036	0.04%
2018/10/17	7	10.20	2	10.35	10.20	5	26,848	0.02%
2018/10/16	1	10.20	40	10.15	10.20	-39	26,642	-0.15%
2018/10/15	0	0.00	10	10.20	10.25	-10	26,525	-0.04%
2018/10/12	1	10.00	20	10.10	10.35	-19	26,253	-0.07%
2018/10/11	36	10.24	100	10.20	10.20	-64	25,918	-0.25%
2018/10/09	25	10.85	11	10.85	10.85	14	24,426	0.06%
2018/10/08	2	10.90	0	0.00	10.90	2	24,243	0.01%
2018/10/05	2	10.90	0	0.00	10.95	2	24,502	0.01%
2018/10/04	19	11.03	0	0.00	11.00	19	25,037	0.08%
2018/10/03	5	11.10	0	0.00	11.15	5	25,398	0.02%
2018/09/28	0	0.00	12.9	11.40	11.40	-12.9	26,474	-0.05%
2018/09/27	4	11.40	18	11.43	11.45	-14	26,475	-0.05%
2018/09/26	0	0.00	5	11.18	11.25	-5	25,767	-0.02%
2018/09/21	10	11.10	6	11.05	11.10	4	26,434	0.02%
2018/09/20	0.7	10.95	0	0.00	10.95	0.7	26,257	0.00%
2018/09/19	0	0.00	10	10.95	11.00	-10	26,480	-0.04%
2018/09/18	0	0.00	12	10.85	10.85	-12	26,422	-0.05%
2018/09/17	0	0.00	5	10.90	10.90	-5	26,281	-0.02%
2018/09/14	0	0.00	2	10.95	10.95	-2	26,638	-0.01%
2018/09/13	0	0.00	11.2	10.75	10.85	-11.2	26,355	-0.04%
2018/09/11	0	0.00	27	10.78	10.80	-27	26,318	-0.10%
2018/09/07	1	10.80	0	0.00	10.80	1	27,267	0.00%
2018/09/06	2	10.73	5	10.70	10.80	-3	27,401	-0.01%
2018/09/05	14	10.85	0	0.00	10.80	14	27,301	0.05%
2018/09/04	36	10.95	0	0.00	10.95	36	27,037	0.13%
2018/08/31	0	0.00	20	11.05	11.10	-20	27,395	-0.07%
2018/08/29	0	0.00	1	11.10	11.10	-1	27,484	0.00%
2018/08/28	0	0.00	10	11.00	11.05	-10	27,586	-0.04%
2018/08/24	25	10.90	59	11.00	11.00	-34	27,819	-0.12%
2018/08/23	6	10.95	10	10.98	11.00	-4	28,716	-0.01%
2018/08/17	3	10.95	2	10.95	10.95	1	29,711	0.00%
2018/08/16	1	10.85	0	0.00	10.95	1	29,858	0.00%
2018/08/13	23	10.88	20	10.95	10.85	3	30,059	0.01%
2018/08/10	5	11.07	10	11.00	11.00	-5	30,506	-0.02%
2018/08/09	0	0.00	1	11.05	11.00	-1	30,503	0.00%
2018/08/08	21	11.05	0	0.00	11.05	21	31,054	0.07%
2018/08/07	2	10.95	0	0.00	10.95	2	31,079	0.01%
2018/08/06	23	10.97	1	10.95	10.95	22	31,072	0.07%
2018/08/03	7	11.05	0	0.00	11.05	7	30,918	0.02%
2018/08/02	28	11.00	0	0.00	11.00	28	30,925	0.09%
2018/08/01	0	0.00	20	11.20	11.20	-20	30,827	-0.06%
2018/07/31	0	0.00	2	11.15	11.20	-2	30,860	-0.01%
2018/07/26	5	11.20	0	0.00	11.20	5	31,232	0.02%
2018/07/25	0	0.00	10	11.20	11.20	-10	31,808	-0.03%
2018/07/24	0	0.00	1	11.00	11.05	-1	31,884	0.00%
2018/07/20	22	10.95	0	0.00	10.95	22	32,382	0.07%
2018/07/19	30	11.02	0	0.00	10.95	30	32,873	0.09%
2018/07/17	1	10.95	1	11.00	11.00	0	35,203	0.00%
2018/07/16	2	10.95	4	10.96	10.95	-2	36,199	-0.01%
2018/07/13	32	10.90	5,004	10.91	11.00	-4,972	36,553	-13.60%	大賣/鉅額交易
2018/07/12	8	10.91	4	10.98	11.00	4	36,217	0.01%
2018/07/11	20	11.45	0	0.00	11.45	20	35,542	0.06%
2018/07/10	56	11.40	0	0.00	11.40	56	35,109	0.16%
2018/07/09	10	11.35	0	0.00	11.40	10	34,338	0.03%
2018/07/06	0	0.00	30	11.35	11.35	-30	34,120	-0.09%
2018/07/05	0	0.00	3	11.35	11.35	-3	34,131	-0.01%
2018/07/04	0	0.00	13	11.35	11.40	-13	34,416	-0.04%
2018/07/03	2	11.30	0	0.00	11.35	2	34,469	0.01%
2018/07/02	15	11.30	0	0.00	11.30	15	34,037	0.04%
2018/06/29	0	0.00	1	11.20	11.15	-1	33,748	0.00%
2018/06/28	3	11.10	0	0.00	11.10	3	33,622	0.01%
2018/06/27	34	11.20	20	11.20	11.15	14	33,632	0.04%
2018/06/26	4	11.20	28	11.26	11.35	-24	33,854	-0.07%
2018/06/25	0	0.00	1	11.35	11.30	-1	34,042	0.00%
2018/06/22	4	11.10	0	0.00	11.05	4	33,898	0.01%
2018/06/20	9	11.05	3	11.13	11.10	6	34,629	0.02%
2018/06/19	30	11.06	0	0.00	11.05	30	34,671	0.09%
2018/06/15	10	11.18	0	0.00	11.20	10	34,349	0.03%
2018/06/14	38	11.17	0	0.00	11.15	38	33,571	0.11%
2018/06/13	20	11.34	0	0.00	11.30	20	33,422	0.06%
2018/06/12	11	11.40	0	0.00	11.35	11	34,411	0.03%
2018/06/07	0	0.00	10	11.55	11.55	-10	35,044	-0.03%
2018/06/06	15	11.45	2	11.45	11.45	13	35,311	0.04%
2018/06/05	10	11.40	0.2	11.45	11.45	9.8	35,361	0.03%
2018/06/01	0	0.00	50	11.35	11.35	-50	35,316	-0.14%
2018/05/30	13	11.15	188	11.20	11.10	-175	34,748	-0.50%	大賣/鉅額交易
2018/05/29	5	11.45	17	11.36	11.35	-12	34,448	-0.03%
2018/05/28	0	0.00	7	11.55	11.50	-7	34,649	-0.02%
2018/05/25	0	0.00	7.3	11.55	11.55	-7.3	34,981	-0.02%
2018/05/24	5	11.40	3	11.50	11.50	2	35,263	0.01%
2018/05/23	5	11.45	0.7	11.40	11.40	4.3	36,062	0.01%
2018/05/22	2	11.50	2	11.60	11.50	0	36,335	0.00%
2018/05/18	10	11.58	28.5	11.48	11.55	-18.5	37,681	-0.05%
2018/05/17	10	11.48	0	0.00	11.35	10	37,469	0.03%
2018/05/16	0	0.00	103	11.34	11.40	-103	37,483	-0.27%	大賣/鉅額交易
2018/05/15	25	11.25	6	11.25	11.20	19	37,668	0.05%
2018/05/14	48	11.25	0	0.00	11.20	48	39,051	0.12%
2018/05/11	2	11.10	4	11.14	11.20	-2	39,321	-0.01%
2018/05/10	15	11.13	0	0.00	11.10	15	39,292	0.04%
2018/05/09	0	0.00	1	11.15	11.15	-1	39,327	0.00%
2018/05/08	10	10.98	8	11.05	11.05	2	39,516	0.01%
2018/05/07	0.9	10.95	0	0.00	10.95	0.9	39,532	0.00%
2018/05/04	10	10.90	39.2	10.99	10.90	-29.2	39,535	-0.07%
2018/05/03	1	11.00	0	0.00	11.00	1	39,683	0.00%
2018/05/02	8	11.14	7	11.17	11.05	1	39,779	0.00%
2018/04/30	22	11.18	22.8	11.15	11.25	-0.8	39,665	0.00%
2018/04/27	8	11.03	0.5	10.95	11.00	7.5	40,057	0.02%
2018/04/26	10	10.98	20	10.98	10.95	-10	40,177	-0.02%
2018/04/25	3	10.87	10	10.98	10.95	-7	40,096	-0.02%
2018/04/24	26	11.11	19.5	11.01	11.05	6.5	40,102	0.02%
2018/04/23	31	10.89	50	10.96	11.05	-19	39,666	-0.05%
2018/04/20	66	10.72	25	10.72	10.75	41	38,503	0.11%
2018/04/19	21	10.55	5	10.55	10.60	16	37,944	0.04%
2018/04/18	0	0.00	8	10.40	10.45	-8	37,983	-0.02%
2018/04/17	1	10.35	0	0.00	10.35	1	38,857	0.00%
2018/04/16	56	10.53	0	0.00	10.45	56	40,208	0.14%
2018/04/13	10	10.55	7	10.50	10.60	3	40,724	0.01%
2018/04/12	1	10.55	0	0.00	10.55	1	41,261	0.00%
2018/04/11	4	10.58	0	0.00	10.50	4	41,599	0.01%
2018/04/03	5	10.30	0	0.00	10.35	5	40,782	0.01%
2018/03/31	10	10.30	0	0.00	10.30	10	40,775	0.02%
2018/03/30	0	0.00	20	10.40	10.40	-20	40,939	-0.05%
2018/03/28	1	10.30	0	0.00	10.35	1	40,760	0.00%
2018/03/27	1	10.40	0	0.00	10.45	1	40,705	0.00%
2018/03/26	1	10.25	0	0.00	10.30	1	40,869	0.00%
2018/03/23	23	10.26	0	0.00	10.35	23	41,661	0.06%
2018/03/22	13	10.45	0	0.00	10.45	13	41,967	0.03%
2018/03/21	11	10.50	21	10.55	10.45	-10	42,075	-0.02%
2018/03/20	30	10.53	27	10.55	10.50	3	42,484	0.01%
2018/03/19	1	10.60	0	0.00	10.55	1	42,833	0.00%
2018/03/16	13.5	10.51	5	10.45	10.65	8.5	42,997	0.02%
2018/03/15	1	10.50	0	0.00	10.55	1	42,694	0.00%
2018/03/14	30	10.50	0	0.00	10.50	30	42,621	0.07%
2018/03/13	3	10.60	0	0.00	10.65	3	42,281	0.01%
2018/03/12	0	0.00	3	10.58	10.60	-3	42,230	-0.01%
2018/03/09	2.2	10.45	50	10.40	10.45	-47.9	42,381	-0.11%
2018/03/07	0	0.00	35	10.40	10.40	-35	43,672	-0.08%
2018/03/05	10	10.45	0	0.00	10.30	10	44,215	0.02%
2018/03/02	11	10.40	0	0.00	10.40	11	43,848	0.03%
2018/03/01	31	10.49	10	10.45	10.50	21	43,345	0.05%
2018/02/27	56	10.55	10	10.50	10.50	46	42,976	0.11%
2018/02/26	5	10.55	0.4	10.55	10.55	4.6	42,557	0.01%
2018/02/23	12	10.58	20.1	10.72	10.65	-8.1	42,270	-0.02%
2018/02/22	10	10.40	0	0.00	10.50	10	42,017	0.02%
2018/02/21	3	10.45	3	10.47	10.50	0	42,642	0.00%
2018/02/12	24	10.40	13	10.36	10.35	11	41,988	0.03%
2018/02/09	1	10.05	71	9.93	10.00	-70	40,886	-0.17%
2018/02/08	3	10.10	37	10.10	10.10	-34	40,428	-0.08%
2018/02/07	15	10.17	2	10.15	10.10	13	40,462	0.03%
2018/02/06	23	9.92	49	9.91	9.89	-26	39,683	-0.07%
2018/02/05	5	10.45	0.3	10.50	10.50	4.7	38,247	0.01%
2018/02/02	8	10.60	0	0.00	10.65	8	37,800	0.02%
2018/01/31	23	10.55	50	10.55	10.70	-27	37,516	-0.07%
2018/01/30	5	10.70	20	10.75	10.70	-15	37,117	-0.04%
2018/01/29	3	10.75	0	0.00	10.75	3	36,855	0.01%
2018/01/26	0	0.00	2	10.80	10.75	-2	36,548	-0.01%
2018/01/25	5	10.75	4	10.73	10.80	1	36,219	0.00%
2018/01/24	7	10.58	20	10.60	10.75	-13	35,920	-0.04%
2018/01/23	9	10.60	11	10.80	10.70	-2	35,434	-0.01%
2018/01/22	12	10.80	2	10.88	10.85	10	34,580	0.03%
2018/01/19	1	10.85	12	10.81	10.90	-11	34,377	-0.03%
2018/01/18	9	10.88	20	10.90	10.90	-11	33,891	-0.03%
2018/01/17	0	0.00	18	10.72	10.80	-18	33,208	-0.05%
2018/01/16	5	10.61	19	10.69	10.75	-14	32,638	-0.04%
2018/01/15	5	10.65	41	10.68	10.70	-36	32,107	-0.11%
2018/01/12	1	10.50	2	10.53	10.50	-1	31,607	0.00%
2018/01/11	15	10.57	2	10.73	10.45	13	31,135	0.04%
2018/01/10	9	10.68	40.1	10.62	10.65	-31.1	30,470	-0.10%
2018/01/09	3,525	10.40	3	10.42	10.40	3,522	29,098	12.10%	大買/鉅額交易
2018/01/08	0	0.00	19	10.39	10.35	-19	28,502	-0.07%
2018/01/05	37	10.16	7	10.15	10.20	30	27,803	0.11%
2018/01/04	1	10.15	12	10.10	10.10	-11	27,439	-0.04%
2018/01/03	40	10.11	0	0.00	10.10	40	27,268	0.15%
2018/01/02	4	10.09	0	0.00	10.10	4	26,974	0.01%