開發金 (2883)-玉山-雙和券商分點個股進出

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
13.65
漲跌
▼0.05
漲幅
-0.36%
成交量
24,170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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	13.75	55	13.75	13.65	-55	50,374	-0.11%
2024/05/02	22.3	13.72	70	13.75	13.70	-47.7	50,172	-0.10%
2024/04/30	102.4	13.70	95	13.65	13.65	7.4	49,846	0.01%	大買/
2024/04/29	39.4	13.24	38	13.52	13.60	1.4	49,446	0.00%
2024/04/26	72.6	13.49	4.2	13.50	13.45	68.4	48,260	0.14%
2024/04/25	13.2	13.48	0	0.00	13.50	13.2	48,311	0.03%
2024/04/24	5.1	13.70	36	13.66	13.70	-30.9	48,536	-0.06%
2024/04/23	1.1	13.60	10	13.60	13.55	-8.9	48,991	-0.02%
2024/04/22	0	0.00	25.4	13.49	13.50	-25.4	49,563	-0.05%
2024/04/19	12	13.24	16	13.20	13.20	-4	49,397	-0.01%
2024/04/18	0.3	13.55	44	13.42	13.50	-43.7	48,701	-0.09%
2024/04/17	12	13.28	10	13.27	13.35	2	48,466	0.00%
2024/04/16	84	13.31	182	13.20	13.25	-98	48,160	-0.20%	大賣/
2024/04/15	41.1	13.65	1	13.70	13.65	40.1	47,069	0.09%
2024/04/12	49.8	13.83	8	13.84	13.80	41.8	46,688	0.09%
2024/04/11	29.1	13.91	86.3	13.84	14.00	-57.2	46,140	-0.12%
2024/04/10	35.6	14.09	0	0.00	14.00	35.6	45,802	0.08%
2024/04/09	6	14.10	105	14.07	14.15	-99	45,547	-0.22%	大賣/
2024/04/08	6	13.89	22	13.95	14.00	-16	44,994	-0.04%
2024/04/03	9.1	13.86	6	13.85	13.80	3.1	44,741	0.01%
2024/04/02	28	13.93	0	0.00	13.90	28	44,676	0.06%
2024/04/01	21.4	13.94	1	14.05	14.00	20.4	44,652	0.05%
2024/03/29	23.8	13.93	71	13.89	13.95	-47.2	44,334	-0.11%
2024/03/28	125	13.93	63.2	13.92	13.85	61.8	43,528	0.14%	大買/
2024/03/27	44	14.49	13	14.53	14.55	31	40,560	0.08%
2024/03/26	32	14.34	41	14.35	14.30	-9	39,547	-0.02%
2024/03/25	10.9	14.24	119.8	14.21	14.25	-108.9	38,863	-0.28%	大賣/鉅額交易
2024/03/22	62	14.01	9	14.06	14.05	53	38,576	0.14%
2024/03/21	21.2	14.05	50	14.08	14.15	-28.8	38,212	-0.08%
2024/03/20	65	13.97	74	13.92	13.85	-9	38,248	-0.02%
2024/03/19	86.2	14.06	23.1	14.03	14.10	63.1	38,260	0.16%
2024/03/18	16.1	14.19	16	14.19	14.20	0.1	38,002	0.00%
2024/03/15	46.2	14.04	151.4	14.04	14.15	-105.2	37,396	-0.28%	大賣/鉅額交易
2024/03/14	94.3	14.27	335.2	14.33	14.25	-240.9	35,673	-0.68%	大賣/鉅額交易
2024/03/13	60.1	13.74	174	13.67	13.80	-113.9	32,970	-0.35%	大賣/鉅額交易
2024/03/12	83.3	13.50	85.1	13.53	13.60	-1.8	31,600	-0.01%
2024/03/11	17.7	13.42	146.9	13.30	13.45	-129.2	30,649	-0.42%	大賣/鉅額交易
2024/03/08	12	12.90	18	12.92	12.95	-6	29,327	-0.02%
2024/03/07	255.4	12.90	94.1	12.80	12.90	161.3	29,839	0.54%	大買/鉅額交易
2024/03/06	0.1	12.60	12	12.56	12.60	-11.9	29,918	-0.04%
2024/03/05	9.2	12.52	19	12.49	12.45	-9.8	33,830	-0.03%
2024/03/04	8.1	12.44	2	12.45	12.45	6.1	36,807	0.02%
2024/03/01	7.2	12.53	15	12.58	12.50	-7.8	39,658	-0.02%
2024/02/29	11.3	12.45	159	12.49	12.55	-147.7	43,080	-0.34%	大賣/鉅額交易
2024/02/27	34.1	12.40	17	12.37	12.40	17.1	44,704	0.04%
2024/02/26	11	12.38	0	0.00	12.35	11	46,070	0.02%
2024/02/23	1.7	12.40	0	0.00	12.40	1.7	47,671	0.00%
2024/02/22	8.1	12.41	16	12.40	12.40	-7.9	49,046	-0.02%
2024/02/21	5.1	12.38	0	0.00	12.35	5.1	49,202	0.01%
2024/02/20	8.1	12.40	3	12.45	12.45	5.1	49,793	0.01%
2024/02/19	16.9	12.45	20	12.45	12.45	-3.1	50,244	-0.01%
2024/02/16	18.5	12.32	26.6	12.29	12.35	-8.2	50,793	-0.02%
2024/02/15	11.9	12.21	27.1	12.24	12.15	-15.2	50,685	-0.03%
2024/02/05	19.2	12.10	0	0.00	12.10	19.2	50,576	0.04%
2024/02/02	4.1	12.20	5	12.15	12.20	-0.9	50,556	0.00%
2024/02/01	7	12.22	12	12.20	12.25	-5	50,772	-0.01%
2024/01/31	1	12.05	0	0.00	12.05	1	50,839	0.00%
2024/01/30	30	12.15	1	12.10	12.10	29	50,965	0.06%
2024/01/29	6.1	12.25	2.2	12.25	12.25	3.9	51,202	0.01%
2024/01/26	0	0.00	46	12.20	12.15	-46	51,775	-0.09%
2024/01/25	0.1	12.10	2	12.10	12.10	-1.9	52,066	0.00%
2024/01/24	2.1	12.15	2	12.10	12.10	0.1	52,283	0.00%
2024/01/23	0.3	12.07	3	12.03	12.05	-2.7	52,520	-0.01%
2024/01/22	3	11.95	0	0.00	11.90	3	53,007	0.01%
2024/01/19	9.3	11.90	1	11.95	11.90	8.3	53,163	0.02%
2024/01/18	217.8	11.80	210	11.80	11.80	7.8	53,672	0.01%	大買/大賣/
2024/01/17	79.6	11.80	5	11.85	11.75	74.6	53,613	0.14%
2024/01/16	75.1	11.94	7.7	11.95	11.90	67.4	53,479	0.13%
2024/01/15	10.3	12.18	1	12.15	12.15	9.3	53,015	0.02%
2024/01/12	17.1	12.25	0	0.00	12.25	17.1	53,421	0.03%
2024/01/11	15.1	12.30	0	0.00	12.25	15.1	53,564	0.03%
2024/01/10	4.7	12.26	0	0.00	12.25	4.7	53,837	0.01%
2024/01/09	18.1	12.35	2	12.50	12.30	16.1	54,039	0.03%
2024/01/08	0.4	12.45	7	12.42	12.45	-6.6	54,143	-0.01%
2024/01/05	0.2	12.33	0	0.00	12.35	0.2	54,146	0.00%
2024/01/04	11.1	12.35	0	0.00	12.30	11.1	54,691	0.02%
2024/01/03	10.3	12.31	0	0.00	12.30	10.3	55,093	0.02%
2024/01/02	0.5	12.47	4	12.50	12.45	-3.5	54,856	-0.01%
2023/12/29	1.8	12.50	22	12.54	12.55	-20.2	54,797	-0.04%
2023/12/28	2.4	12.53	2.1	12.52	12.55	0.3	55,028	0.00%
2023/12/27	1.5	12.47	22	12.45	12.50	-20.5	54,781	-0.04%
2023/12/26	0.7	12.35	0	0.00	12.40	0.7	54,623	0.00%
2023/12/25	3.2	12.26	3	12.30	12.30	0.2	54,655	0.00%
2023/12/22	1.3	12.26	3	12.25	12.25	-1.7	54,856	0.00%
2023/12/21	0.4	12.35	10	12.30	12.30	-9.6	54,925	-0.02%
2023/12/20	0.4	12.40	0	0.00	12.35	0.4	54,910	0.00%
2023/12/19	1.7	12.37	15	12.40	12.35	-13.3	55,067	-0.02%
2023/12/18	8.3	12.42	3	12.50	12.45	5.3	55,132	0.01%
2023/12/15	6.3	12.54	155	12.58	12.55	-148.7	55,269	-0.27%	大賣/鉅額交易
2023/12/14	8.6	12.45	31	12.45	12.50	-22.4	54,687	-0.04%
2023/12/13	11.1	12.20	1	12.20	12.20	10.1	53,630	0.02%
2023/12/12	6.1	12.33	6	12.28	12.25	0.1	53,809	0.00%
2023/12/11	1.7	12.37	8	12.33	12.35	-6.3	53,659	-0.01%
2023/12/08	0.4	12.45	7	12.45	12.45	-6.6	53,556	-0.01%
2023/12/07	7.3	12.37	0	0.00	12.35	7.3	53,498	0.01%
2023/12/06	0	12.35	5	12.35	12.35	-5	53,356	-0.01%
2023/12/05	19.7	12.24	0	0.00	12.30	19.7	53,211	0.04%
2023/12/04	135.5	12.39	10	12.35	12.35	125.5	52,563	0.24%	大買/鉅額交易
2023/12/01	22.4	12.55	0	0.00	12.55	22.4	51,212	0.04%
2023/11/30	22.1	12.53	23	12.63	12.70	-0.9	49,413	0.00%
2023/11/29	5.1	12.53	20.1	12.53	12.60	-14.9	45,066	-0.03%
2023/11/28	7.1	12.32	119	12.54	12.55	-111.9	42,005	-0.27%	大賣/鉅額交易
2023/11/27	20.2	12.30	12	12.52	12.45	8.2	39,420	0.02%
2023/11/24	10	12.10	19	12.34	12.55	-9	35,732	-0.03%
2023/11/22	29.5	12.07	4	12.08	12.30	25.5	31,935	0.08%
2023/11/21	18.1	12.11	19	12.15	12.20	-0.9	30,415	0.00%
2023/11/20	46	11.91	2	11.90	11.90	44	29,194	0.15%
2023/11/17	1	11.95	12	12.02	11.95	-11	29,073	-0.04%
2023/11/16	5	11.83	8	11.94	11.95	-3	28,614	-0.01%
2023/11/15	2.2	11.74	32	11.70	11.80	-29.8	28,189	-0.11%
2023/11/14	1.5	11.52	0	0.00	11.50	1.5	27,640	0.01%
2023/11/13	3.2	11.57	15	11.60	11.55	-11.9	27,617	-0.04%
2023/11/10	1.7	11.49	0	0.00	11.45	1.7	27,833	0.01%
2023/11/09	3.2	11.43	0	0.00	11.45	3.2	28,172	0.01%
2023/11/08	7.1	11.45	1	11.40	11.45	6.1	28,632	0.02%
2023/11/07	16.2	11.46	1	11.50	11.50	15.2	28,680	0.05%
2023/11/06	9.5	11.65	18	11.66	11.65	-8.5	28,960	-0.03%
2023/11/03	14	11.45	8	11.50	11.55	6	28,753	0.02%
2023/11/02	10.3	11.26	3	11.30	11.20	7.3	28,448	0.03%
2023/11/01	0.3	11.25	20	11.20	11.20	-19.8	27,918	-0.07%
2023/10/31	3.2	11.22	30	11.25	11.30	-26.8	27,990	-0.10%
2023/10/30	8.8	11.29	5.3	11.34	11.20	3.5	28,435	0.01%
2023/10/27	10.1	11.34	0	0.00	11.30	10.1	28,305	0.04%
2023/10/26	27.2	11.36	61	11.40	11.30	-33.8	28,839	-0.12%
2023/10/25	19.3	11.55	28	11.56	11.50	-8.8	28,538	-0.03%
2023/10/24	15.1	11.51	0.2	11.55	11.55	14.9	29,404	0.05%
2023/10/23	11.3	11.60	0	0.00	11.55	11.3	29,930	0.04%
2023/10/20	34.2	11.57	2	11.70	11.70	32.2	29,769	0.11%
2023/10/19	2.4	11.86	4	11.80	11.85	-1.6	29,817	-0.01%
2023/10/18	12	11.91	0	0.00	11.95	12	30,196	0.04%
2023/10/17	10	11.97	3	11.97	11.95	7	30,459	0.02%
2023/10/16	0.2	12.00	25	12.02	12.05	-24.8	30,957	-0.08%
2023/10/13	1	11.95	14	12.00	12.05	-13	31,600	-0.04%
2023/10/12	7.9	11.94	5	11.96	12.05	2.9	32,038	0.01%
2023/10/11	0.9	11.83	12	11.71	11.95	-11.1	31,848	-0.03%
2023/10/06	2.2	11.60	10	11.60	11.60	-7.8	31,756	-0.02%
2023/10/05	29	11.60	11	11.60	11.55	18	31,921	0.06%
2023/10/04	36.4	11.56	1.1	11.55	11.55	35.3	31,971	0.11%
2023/10/03	25	11.71	20	11.70	11.70	5	32,604	0.02%
2023/10/02	10.3	11.75	5	11.78	11.75	5.3	32,989	0.02%
2023/09/28	3	11.80	0	0.00	11.80	3	33,805	0.01%
2023/09/27	8.7	11.73	9	11.75	11.75	-0.3	34,084	0.00%
2023/09/26	7.9	11.80	1	11.80	11.80	6.9	34,680	0.02%
2023/09/25	13.6	11.81	0	0.00	11.85	13.6	34,740	0.04%
2023/09/22	19	11.75	0	0.00	11.70	19	35,247	0.05%
2023/09/21	29.8	11.77	8	11.80	11.75	21.8	35,117	0.06%
2023/09/20	18.1	11.91	0	0.00	11.85	18.1	34,924	0.05%
2023/09/19	1	12.00	10	12.03	11.95	-9	34,882	-0.03%
2023/09/18	1.1	12.00	18	11.99	12.00	-17	35,007	-0.05%
2023/09/15	3.3	12.04	0	0.00	12.05	3.3	35,255	0.01%
2023/09/14	1	12.00	5	12.00	12.05	-4	35,171	-0.01%
2023/09/13	2	11.95	0	0.00	11.95	2	35,381	0.01%
2023/09/12	0	0.00	1	11.95	11.95	-1	35,878	0.00%
2023/09/11	9	11.98	0	0.00	11.95	9	36,058	0.02%
2023/09/08	0.1	11.90	3	11.95	11.95	-2.9	36,122	-0.01%
2023/09/07	3.2	11.85	15	11.87	11.90	-11.8	36,508	-0.03%
2023/09/06	17.3	11.89	0	0.00	11.85	17.3	36,588	0.05%
2023/09/05	11.6	11.95	3	11.95	12.00	8.6	36,515	0.02%
2023/09/04	2.5	11.99	14.3	12.00	12.05	-11.8	36,677	-0.03%
2023/09/01	1.2	11.96	3	11.90	11.95	-1.9	36,792	-0.01%
2023/08/31	11	11.90	2	11.90	11.85	9	36,860	0.02%
2023/08/30	4	11.95	6	11.95	12.00	-2	36,989	-0.01%
2023/08/29	3.4	11.89	5.5	11.91	11.95	-2.1	37,346	-0.01%
2023/08/28	17.8	11.86	3	11.85	11.90	14.8	37,572	0.04%
2023/08/25	15.3	11.73	0	0.00	11.70	15.3	38,998	0.04%
2023/08/24	14.4	11.78	7	11.75	11.75	7.4	39,531	0.02%
2023/08/23	30.2	11.84	0	0.00	11.80	30.2	39,899	0.08%
2023/08/22	16.1	11.83	0	0.00	11.80	16.1	40,490	0.04%
2023/08/21	3.2	11.90	1	11.90	11.90	2.2	40,910	0.01%
2023/08/18	27.7	11.91	3.5	11.97	11.90	24.2	41,285	0.06%
2023/08/17	16.4	11.88	1	11.90	11.90	15.4	41,443	0.04%
2023/08/16	49.1	11.91	7	11.91	11.90	42.1	41,624	0.10%
2023/08/15	8.7	12.11	5	12.05	12.05	3.7	41,393	0.01%
2023/08/14	63.3	12.17	0	0.00	12.15	63.3	41,441	0.15%
2023/08/11	0.5	12.58	6	12.40	12.40	-5.6	41,219	-0.01%
2023/08/10	6.5	12.51	4	12.54	12.50	2.5	41,338	0.01%
2023/08/09	5.1	12.45	0	0.00	12.50	5.1	41,164	0.01%
2023/08/08	17.4	12.41	7	12.48	12.40	10.4	41,385	0.03%
2023/08/07	52	12.50	4	12.50	12.50	48	41,235	0.12%
2023/08/04	1	12.50	7	12.45	12.50	-6	41,371	-0.01%
2023/08/02	8.5	12.54	50	12.60	12.40	-41.5	41,461	-0.10%
2023/08/01	148.3	12.65	7.4	12.68	12.65	140.9	42,203	0.33%	大買/鉅額交易
2023/07/31	8.4	12.65	6	12.72	12.55	2.4	41,906	0.01%
2023/07/28	6.1	12.58	1	12.60	12.60	5.1	41,154	0.01%
2023/07/27	8.1	12.71	27	12.68	12.70	-18.9	40,781	-0.05%
2023/07/26	101	12.45	19.1	12.49	12.45	81.9	39,740	0.21%	大買/
2023/07/25	21.5	12.32	41	12.25	12.25	-19.5	38,914	-0.05%
2023/07/24	126	12.29	0.5	12.35	12.25	125.5	39,313	0.32%	大買/鉅額交易
2023/07/21	19	12.33	5	12.35	12.30	14	39,211	0.04%
2023/07/20	22.2	12.35	37	12.40	12.40	-14.8	39,236	-0.04%
2023/07/19	7	12.41	22	12.35	12.30	-15	39,208	-0.04%
2023/07/18	49.3	12.50	13	12.43	12.35	36.3	38,986	0.09%
2023/07/17	20.3	12.50	18	12.48	12.50	2.3	38,150	0.01%
2023/07/14	2.1	12.21	11	12.30	12.30	-8.9	37,476	-0.02%
2023/07/13	33.1	12.24	23	12.25	12.15	10.1	37,297	0.03%
2023/07/12	48.1	12.27	11	12.28	12.30	37.1	37,007	0.10%
2023/07/11	17.6	12.31	8.5	12.30	12.30	9.1	37,145	0.02%
2023/07/10	9.1	12.31	8.2	12.35	12.20	0.9	37,253	0.00%
2023/07/07	53.2	11.82	2	11.90	11.90	51.2	36,579	0.14%
2023/07/06	67.2	12.01	1	12.00	11.95	66.2	36,258	0.18%
2023/07/05	13.7	12.21	14	12.20	12.15	-0.3	35,477	0.00%
2023/07/04	48.5	12.26	2	12.33	12.20	46.5	35,383	0.13%
2023/07/03	14.3	12.43	3	12.45	12.40	11.3	34,738	0.03%
2023/06/30	37.5	12.45	1	12.50	12.40	36.5	34,721	0.11%
2023/06/29	12	12.57	3	12.57	12.55	9	34,295	0.03%
2023/06/28	3	12.55	9	12.59	12.55	-6	34,327	-0.02%
2023/06/27	7.9	12.55	5	12.60	12.50	2.9	34,223	0.01%
2023/06/26	18.3	12.60	21	12.64	12.60	-2.7	34,067	-0.01%
2023/06/21	9.1	12.67	6	12.66	12.70	3.1	34,087	0.01%
2023/06/20	22.3	12.69	34	12.70	12.70	-11.7	34,095	-0.03%
2023/06/19	25.3	12.72	8	12.70	12.70	17.3	33,951	0.05%
2023/06/16	13.3	12.81	13	12.82	12.75	0.3	33,773	0.00%
2023/06/15	17.4	12.82	10	12.85	12.80	7.4	33,371	0.02%
2023/06/14	3.3	12.90	55	12.90	12.90	-51.7	33,717	-0.15%
2023/06/13	7.6	12.86	24	12.89	12.85	-16.4	34,207	-0.05%
2023/06/12	14.6	12.99	6	12.95	12.90	8.6	34,173	0.03%
2023/06/09	1.1	13.00	7	13.00	13.00	-5.9	34,750	-0.02%
2023/06/08	4	13.00	0	0.00	13.00	4	35,215	0.01%
2023/06/07	0.2	13.13	27	13.08	13.10	-26.8	35,617	-0.08%
2023/06/06	3	13.08	5	13.10	13.10	-2	35,539	-0.01%
2023/06/05	8.4	13.03	3.3	13.07	13.00	5.1	35,469	0.01%
2023/06/02	1	12.90	23.3	12.89	12.90	-22.3	35,074	-0.06%
2023/06/01	12	12.85	3	12.85	12.80	9	34,776	0.03%
2023/05/31	6	12.70	11	12.88	12.70	-5	34,643	-0.01%
2023/05/30	6.4	12.80	15.2	12.89	12.80	-8.8	33,423	-0.03%
2023/05/29	10	12.87	0.7	12.90	12.80	9.3	33,060	0.03%
2023/05/26	23.7	12.92	0	0.00	12.85	23.7	32,925	0.07%
2023/05/25	4.4	13.06	0	0.00	13.00	4.4	32,351	0.01%
2023/05/24	13	13.34	3.1	13.40	13.30	9.9	31,920	0.03%
2023/05/23	10	13.30	12	13.30	13.30	-2	31,516	-0.01%
2023/05/22	3	13.27	39.4	13.29	13.30	-36.4	31,368	-0.12%
2023/05/19	1	13.25	28	13.18	13.20	-27	31,058	-0.09%
2023/05/18	0	0.00	18.2	13.15	13.20	-18.2	30,976	-0.06%
2023/05/17	0.4	13.00	52	13.04	13.05	-51.6	30,495	-0.17%
2023/05/16	14	12.91	16	12.94	13.00	-2	30,147	-0.01%
2023/05/15	12	12.56	2	12.78	12.80	10	29,985	0.03%
2023/05/12	28.3	12.60	0	0.00	12.65	28.3	29,769	0.10%
2023/05/11	10	12.79	20	12.89	12.80	-10	29,418	-0.03%
2023/05/10	7.6	12.86	0.2	12.95	12.95	7.4	29,302	0.03%
2023/05/09	14.6	12.79	4	12.80	12.85	10.6	29,283	0.04%
2023/05/08	83.4	12.76	60	12.75	12.80	23.4	29,107	0.08%
2023/05/05	7.4	13.30	6.6	13.30	13.30	0.9	27,761	0.00%
2023/05/04	0.2	13.20	9	13.18	13.25	-8.8	28,006	-0.03%
2023/05/03	0	0.00	9	13.18	13.20	-9	28,349	-0.03%
2023/05/02	0	0.00	32	13.10	13.20	-32	28,770	-0.11%
2023/04/28	4	13.00	2	13.00	13.10	2	29,486	0.01%
2023/04/27	1	13.10	0	0.00	12.95	1	29,614	0.00%
2023/04/26	12	12.85	2.9	12.93	13.05	9.1	29,273	0.03%
2023/04/25	16	12.96	2	13.08	12.95	14	28,761	0.05%
2023/04/24	0	0.00	18	13.23	13.20	-18	28,179	-0.06%
2023/04/21	2	13.20	10	13.15	13.15	-8	27,748	-0.03%
2023/04/20	11	13.00	24	13.03	13.05	-13	27,377	-0.05%
2023/04/19	6	13.11	5	13.10	13.05	1	27,805	0.00%
2023/04/18	0	13.15	2.5	13.19	13.15	-2.5	27,717	-0.01%
2023/04/17	7.1	13.24	4	13.23	13.25	3.1	27,621	0.01%
2023/04/14	16.1	13.26	6	13.28	13.30	10.2	27,440	0.04%
2023/04/13	7	13.14	22	13.15	13.20	-15	27,109	-0.06%
2023/04/12	7	13.14	14	13.15	13.20	-7	26,764	-0.03%
2023/04/11	8	12.96	43.5	12.96	13.00	-35.5	26,444	-0.13%
2023/04/10	0.6	12.90	4.4	12.89	12.90	-3.8	26,335	-0.01%
2023/04/07	2.8	12.69	11	12.70	12.80	-8.2	26,163	-0.03%
2023/04/06	2.7	12.57	0	0.00	12.55	2.7	25,809	0.01%
2023/03/31	3	12.55	0	0.00	12.55	3	25,613	0.01%
2023/03/30	3.1	12.58	0	0.00	12.50	3.1	25,411	0.01%
2023/03/29	0	0.00	2	12.60	12.60	-2	25,347	-0.01%
2023/03/28	0	0.00	3	12.55	12.45	-3	25,376	-0.01%
2023/03/27	2	12.50	19	12.39	12.45	-17	25,339	-0.07%
2023/03/24	10.2	12.38	3	12.40	12.40	7.2	25,833	0.03%
2023/03/23	6	12.49	64	12.53	12.55	-58	25,593	-0.23%
2023/03/22	11	12.39	32.6	12.33	12.40	-21.6	25,544	-0.08%
2023/03/21	3	12.28	31	12.27	12.25	-28	25,792	-0.11%
2023/03/20	5.8	12.09	40.1	12.10	12.10	-34.3	25,972	-0.13%
2023/03/17	3.2	12.19	0	0.00	12.20	3.2	25,913	0.01%
2023/03/16	72.4	12.18	5	12.15	12.10	67.4	25,616	0.26%
2023/03/15	28.5	12.60	6	12.55	12.50	22.5	25,367	0.09%
2023/03/14	39.4	12.59	10	12.65	12.55	29.3	25,273	0.12%
2023/03/13	36.8	12.76	5	12.85	12.80	31.8	24,754	0.13%
2023/03/10	33.7	12.94	7	12.99	12.90	26.7	24,453	0.11%
2023/03/09	29.5	13.10	0	0.00	13.10	29.5	24,424	0.12%
2023/03/08	10	13.19	4	13.20	13.20	6	25,121	0.02%
2023/03/07	0.3	13.24	11	13.15	13.25	-10.8	25,718	-0.04%
2023/03/06	4.4	13.15	135	13.20	13.15	-130.6	26,209	-0.50%	大賣/鉅額交易
2023/03/03	11.1	13.10	0	0.00	13.10	11.1	26,668	0.04%
2023/03/02	8	13.06	0	0.00	13.10	8	28,066	0.03%
2023/03/01	40	13.05	1	13.05	13.05	39	28,476	0.14%
2023/02/24	107.2	13.10	11	13.10	13.20	96.2	28,866	0.33%	大買/
2023/02/23	12.1	13.15	0	0.00	13.20	12.1	28,602	0.04%
2023/02/22	9.3	13.07	6	13.15	13.10	3.3	28,595	0.01%
2023/02/21	5.3	13.24	100	13.30	13.20	-94.7	28,445	-0.33%
2023/02/20	2.5	13.35	9	13.33	13.35	-6.5	28,738	-0.02%
2023/02/17	0.1	13.20	7	13.12	13.20	-6.9	28,781	-0.02%
2023/02/16	0	0.00	10	13.10	13.05	-10	29,019	-0.03%
2023/02/15	12.2	13.01	8	13.09	13.00	4.2	29,647	0.01%
2023/02/14	0.2	13.12	2	13.10	13.05	-1.9	29,765	-0.01%
2023/02/13	16.3	12.89	23.4	12.97	13.05	-7.2	29,790	-0.02%
2023/02/10	17.6	12.93	0	0.00	12.90	17.6	29,659	0.06%
2023/02/09	30.1	13.00	0	0.00	13.00	30.1	29,694	0.10%
2023/02/08	1.5	13.07	0	0.00	13.00	1.5	29,744	0.01%
2023/02/07	0.1	13.10	12	13.10	13.05	-11.9	29,811	-0.04%
2023/02/06	3.7	13.07	4	13.00	13.05	-0.3	29,761	0.00%
2023/02/03	3	13.13	6	13.15	13.10	-3	29,763	-0.01%
2023/02/02	1	13.15	0	0.00	13.15	1	29,855	0.00%
2023/02/01	11.6	13.16	3	13.15	13.15	8.6	29,676	0.03%
2023/01/31	4.3	13.18	10	13.23	13.20	-5.8	29,451	-0.02%
2023/01/30	1	13.15	32.1	13.17	13.20	-31.1	29,286	-0.11%
2023/01/17	10	13.05	17.4	13.01	13.05	-7.4	28,843	-0.03%
2023/01/16	0.2	13.05	1	13.05	13.00	-0.8	28,920	0.00%
2023/01/13	5.1	12.95	28	13.04	12.95	-23	28,982	-0.08%
2023/01/12	1	12.90	18	12.95	12.95	-17	29,601	-0.06%
2023/01/11	0	0.00	5	12.90	12.90	-5	29,806	-0.02%
2023/01/10	11.7	12.95	2	13.05	13.00	9.6	30,096	0.03%
2023/01/09	0	0.00	15	13.00	13.05	-15	30,697	-0.05%
2023/01/06	5.2	12.85	20	12.85	12.85	-14.8	30,836	-0.05%
2023/01/05	7.2	12.76	7	12.75	12.75	0.2	31,589	0.00%
2023/01/04	1	12.65	21	12.65	12.65	-20	31,894	-0.06%
2023/01/03	5.4	12.65	40	12.65	12.65	-34.6	32,407	-0.11%
2022/12/30	0	0.00	20	12.60	12.60	-20	32,374	-0.06%
2022/12/29	8	12.58	0	0.00	12.60	8	32,654	0.02%
2022/12/28	0.3	12.84	31	12.80	12.70	-30.7	32,814	-0.09%
2022/12/27	2.3	12.85	3	12.85	12.80	-0.7	33,115	0.00%
2022/12/26	2	12.75	0	0.00	12.80	2	33,481	0.01%
2022/12/23	0.2	12.80	10	12.70	12.70	-9.9	34,208	-0.03%
2022/12/22	1	12.65	10	12.75	12.80	-9	34,711	-0.03%
2022/12/21	0	0.00	58	12.64	12.55	-58	35,392	-0.16%
2022/12/20	8.2	12.58	13	12.60	12.50	-4.8	35,591	-0.01%
2022/12/19	4	12.63	10	12.70	12.70	-6	35,816	-0.02%
2022/12/16	7	12.74	21	12.75	12.70	-14	35,953	-0.04%
2022/12/15	2.8	12.86	2	12.88	12.85	0.8	35,798	0.00%
2022/12/13	23.1	12.77	2	12.80	12.80	21.1	35,904	0.06%
2022/12/12	28.4	12.71	11	12.92	12.95	17.4	35,739	0.05%
2022/12/09	7	12.90	0	0.00	12.95	7	35,902	0.02%
2022/12/08	14.1	12.93	15	12.97	12.95	-0.9	35,926	0.00%
2022/12/07	3	13.07	21	13.20	13.05	-18	35,906	-0.05%
2022/12/06	12.1	13.27	0	0.00	13.15	12.1	35,608	0.03%
2022/12/05	25.8	13.48	10	13.50	13.40	15.8	35,543	0.04%
2022/12/02	2	13.50	13	13.50	13.45	-11	35,558	-0.03%
2022/12/01	1,035	13.50	990	13.33	13.35	45	35,802	0.13%	大買/大賣/
2022/11/30	17.1	13.33	17	13.38	13.35	0.1	35,621	0.00%
2022/11/29	15.1	13.18	141.8	13.25	13.20	-126.8	35,278	-0.36%	大賣/鉅額交易
2022/11/28	36	12.91	11	12.93	12.90	25	34,752	0.07%
2022/11/25	19	12.98	21	12.97	12.90	-2	34,401	-0.01%
2022/11/24	41.3	12.94	6	12.95	12.90	35.3	34,049	0.10%
2022/11/23	18	13.50	12	13.43	13.50	6	32,858	0.02%
2022/11/22	24	13.40	31	13.38	13.45	-7	32,652	-0.02%
2022/11/21	2	13.15	9	13.06	13.10	-7	32,038	-0.02%
2022/11/18	6.2	12.90	0	0.00	13.00	6.2	31,905	0.02%
2022/11/17	4	12.90	1	12.95	12.95	3	32,036	0.01%
2022/11/16	5	12.99	0	0.00	13.00	5	32,232	0.02%
2022/11/15	16.8	12.96	53	13.07	13.15	-36.2	31,920	-0.11%
2022/11/14	2.2	12.96	38.3	13.04	13.00	-36.1	31,678	-0.11%
2022/11/11	17	12.74	27	12.74	12.90	-10	31,336	-0.03%
2022/11/10	5.4	12.34	7	12.29	12.30	-1.6	30,699	-0.01%
2022/11/09	13	12.48	30	12.46	12.50	-17	30,668	-0.06%
2022/11/08	4.5	12.40	6	12.42	12.45	-1.5	30,757	0.00%
2022/11/07	6.6	12.33	5	12.35	12.35	1.6	30,958	0.01%
2022/11/04	20	12.08	14	12.06	12.20	6	31,640	0.02%
2022/11/03	4	11.96	54	11.95	12.00	-50	32,096	-0.16%
2022/11/02	7	11.95	6	11.90	11.95	1	32,186	0.00%
2022/11/01	3	11.90	45	11.91	11.95	-42	32,472	-0.13%
2022/10/31	84	11.83	0	0.00	11.75	84	33,331	0.25%
2022/10/28	1	11.70	1	11.90	11.70	0	33,451	0.00%
2022/10/27	18.1	11.80	10	11.85	11.75	8.1	33,651	0.02%
2022/10/26	46.1	11.65	13	11.66	11.65	33.1	33,886	0.10%
2022/10/25	3	11.35	31	11.36	11.45	-28	33,785	-0.08%
2022/10/24	2.3	11.15	0	11.20	11.15	2.2	33,711	0.01%
2022/10/21	2.3	11.26	0	0.00	11.20	2.3	33,642	0.01%
2022/10/20	29.1	11.05	21	11.05	11.45	8.1	33,576	0.02%
2022/10/19	7.4	11.24	0	0.00	11.20	7.4	33,184	0.02%
2022/10/18	4.1	11.20	10	11.25	11.35	-5.9	33,159	-0.02%
2022/10/17	24.3	11.19	3	11.10	11.30	21.3	33,315	0.06%
2022/10/14	25	11.71	5	11.70	11.65	20	33,402	0.06%
2022/10/13	23.8	11.82	1	12.00	11.70	22.8	33,643	0.07%
2022/10/12	0	0.00	35	12.13	12.20	-35	33,503	-0.10%
2022/10/11	3.8	12.08	38	12.07	12.15	-34.2	33,678	-0.10%
2022/10/07	21	12.35	2	12.35	12.35	19	33,475	0.06%
2022/10/06	1.2	12.34	0	0.00	12.40	1.2	33,769	0.00%
2022/10/05	6.2	12.13	8	12.30	12.30	-1.9	34,247	-0.01%
2022/10/04	6	11.93	0.5	11.95	11.90	5.5	34,793	0.02%
2022/10/03	20	11.81	1	11.90	11.80	19	34,722	0.05%
2022/09/30	28.4	12.01	40	12.13	12.00	-11.6	34,939	-0.03%
2022/09/29	1.3	12.25	5	12.22	12.25	-3.7	35,131	-0.01%
2022/09/28	62.5	12.17	30	12.21	12.15	32.5	36,677	0.09%
2022/09/27	18.2	12.52	2	12.50	12.55	16.2	37,719	0.04%
2022/09/26	46.6	12.64	0	0.00	12.60	46.6	38,487	0.12%
2022/09/23	7	12.89	3.3	12.94	12.85	3.7	39,310	0.01%
2022/09/22	13	12.76	2	12.85	12.80	11	40,238	0.03%
2022/09/21	3.1	12.95	0	0.00	13.00	3.1	40,178	0.01%
2022/09/20	0	0.00	3	13.13	13.10	-3	40,194	-0.01%
2022/09/19	17.4	12.97	246	13.00	12.95	-228.6	40,364	-0.57%	大賣/鉅額交易
2022/09/16	9	13.06	4	13.10	13.10	5	40,380	0.01%
2022/09/15	8.5	13.19	9	13.21	13.15	-0.5	40,371	0.00%
2022/09/14	10	13.13	5	13.15	13.10	5	40,646	0.01%
2022/09/13	1	13.40	2.7	13.36	13.40	-1.7	41,148	0.00%
2022/09/12	6.4	13.18	6	13.31	13.35	0.4	42,125	0.00%
2022/09/08	15	12.91	0	0.00	13.05	15	42,931	0.03%
2022/09/07	102.9	12.87	1	12.90	12.85	101.9	43,472	0.23%	大買/鉅額交易
2022/09/06	2	13.05	3	13.10	13.15	-1	43,131	0.00%
2022/09/05	298.9	13.03	34	13.06	13.10	264.9	43,196	0.61%	大買/鉅額交易
2022/09/02	27.4	13.17	0	0.00	13.15	27.4	43,369	0.06%
2022/09/01	5	13.22	2	13.25	13.30	3	43,288	0.01%
2022/08/31	6.8	13.40	0	13.50	13.40	6.8	43,083	0.02%
2022/08/30	11	13.33	0	0.00	13.35	11	42,942	0.03%
2022/08/29	15.6	13.38	23	13.40	13.35	-7.4	42,862	-0.02%
2022/08/26	10	13.75	126	13.73	13.75	-116	42,686	-0.27%	大賣/鉅額交易
2022/08/25	3	13.60	4	13.55	13.65	-1	42,924	0.00%
2022/08/24	14.2	13.53	2	13.60	13.55	12.2	43,184	0.03%
2022/08/23	10.3	13.57	25	13.55	13.55	-14.7	44,962	-0.03%
2022/08/22	6.3	13.78	1	13.75	13.80	5.3	45,880	0.01%
2022/08/19	25	13.89	0	0.00	13.90	25	46,495	0.05%
2022/08/18	38.5	13.89	1	13.85	13.85	37.5	47,213	0.08%
2022/08/17	21	13.99	20	14.00	14.00	1	48,740	0.00%
2022/08/16	8.1	13.87	100	13.85	13.90	-91.9	49,597	-0.19%
2022/08/15	14.4	13.93	7	13.95	13.90	7.4	50,188	0.01%
2022/08/12	28.3	13.85	1	13.85	13.90	27.3	50,247	0.05%
2022/08/11	23	13.87	15.1	13.96	13.90	7.9	50,440	0.02%
2022/08/10	21.4	13.57	82.1	13.60	13.55	-60.7	50,223	-0.12%
2022/08/09	15	13.40	10	13.35	13.40	5	50,048	0.01%
2022/08/08	26.8	13.34	0	0.00	13.35	26.8	50,538	0.05%
2022/08/05	17.4	13.27	102	13.16	13.35	-84.6	50,824	-0.17%	大賣/
2022/08/04	5.2	12.80	13	12.81	12.85	-7.8	51,344	-0.02%
2022/08/03	66.8	12.75	8	12.78	12.85	58.8	51,628	0.11%
2022/08/02	13.4	12.87	4	12.85	12.90	9.4	52,319	0.02%
2022/08/01	16	13.00	0	0.00	13.05	16	53,286	0.03%
2022/07/29	55	13.00	5	13.00	12.90	50	53,744	0.09%
2022/07/28	19.1	12.92	25.5	12.91	12.95	-6.4	53,825	-0.01%
2022/07/27	6.1	12.81	0	0.00	12.85	6.1	53,828	0.01%
2022/07/26	3	12.97	8	12.91	12.95	-5	54,020	-0.01%
2022/07/25	13.1	12.84	912	12.85	12.85	-898.9	54,429	-1.65%	大賣/鉅額交易
2022/07/22	11	12.71	6	12.75	12.75	5	54,861	0.01%
2022/07/21	24.2	12.47	14	12.58	12.65	10.2	55,525	0.02%
2022/07/20	167.1	12.90	7	13.01	12.75	160.1	55,493	0.29%	大買/鉅額交易
2022/07/19	6	12.78	13	12.84	12.80	-7	55,479	-0.01%
2022/07/18	7	12.66	100	12.75	12.70	-93	55,457	-0.17%
2022/07/15	16.8	12.56	0	0.00	12.50	16.8	55,469	0.03%
2022/07/14	5.3	12.70	3.1	12.75	12.75	2.2	55,745	0.00%
2022/07/13	90.3	12.75	227.8	12.76	12.80	-137.5	55,895	-0.25%	大賣/鉅額交易
2022/07/12	75.4	12.42	8.5	12.28	12.30	66.9	56,245	0.12%
2022/07/11	35.9	12.86	25	12.93	12.80	10.9	56,183	0.02%
2022/07/08	49.7	12.94	1,005	13.00	12.90	-955.3	56,933	-1.68%	大賣/鉅額交易
2022/07/07	44.3	12.86	4.8	12.88	12.90	39.5	56,884	0.07%
2022/07/06	98	13.07	18	12.91	12.90	80	56,712	0.14%
2022/07/05	44	14.24	17	14.24	14.25	27	56,037	0.05%
2022/07/04	63.1	14.25	9.4	14.18	14.20	53.7	55,263	0.10%
2022/07/01	88.1	14.36	48	14.45	14.30	40.1	56,045	0.07%
2022/06/30	69.3	14.81	30	14.92	14.70	39.3	56,326	0.07%
2022/06/29	5	15.16	8.1	15.20	15.20	-3.1	55,861	-0.01%
2022/06/28	2	15.28	7	15.26	15.30	-5	57,279	-0.01%
2022/06/27	34.1	15.30	14	15.37	15.25	20.1	57,834	0.03%
2022/06/24	14.4	15.21	1	15.20	15.25	13.4	57,680	0.02%
2022/06/23	15.7	15.00	16.1	15.12	15.10	-0.4	58,066	0.00%
2022/06/22	12.2	15.19	10	15.29	15.10	2.2	58,007	0.00%
2022/06/21	8.2	15.09	35.3	15.21	15.30	-27.1	57,943	-0.05%
2022/06/20	68.5	14.85	71	15.05	14.70	-2.5	57,917	0.00%
2022/06/17	38	15.04	13	15.17	15.15	25	57,370	0.04%
2022/06/16	29.9	15.49	41	15.55	15.25	-11.1	57,547	-0.02%
2022/06/15	58.8	15.54	42	15.55	15.50	16.8	60,394	0.03%
2022/06/14	67.6	15.53	8	15.54	15.55	59.6	61,948	0.10%
2022/06/13	54.1	15.43	3	15.50	15.50	51.1	62,344	0.08%
2022/06/10	11.4	15.87	1	15.90	15.85	10.4	62,582	0.02%
2022/06/09	7.1	16.05	5	16.07	16.00	2.1	62,879	0.00%
2022/06/08	1	16.00	1	16.05	16.00	0	63,200	0.00%
2022/06/07	26.3	15.95	1	15.95	15.90	25.3	64,557	0.04%
2022/06/06	4.9	15.96	40	16.00	16.05	-35.1	65,053	-0.05%
2022/06/02	28.6	15.83	22	15.85	15.80	6.6	66,395	0.01%
2022/06/01	13.1	16.02	84	16.00	15.95	-70.9	69,532	-0.10%
2022/05/31	95.7	15.99	17	15.96	16.20	78.7	71,755	0.11%
2022/05/30	54.1	16.08	40	16.07	16.15	14.1	70,440	0.02%
2022/05/27	12	15.46	6.4	15.48	15.50	5.7	71,191	0.01%
2022/05/26	33.2	15.19	0	0.00	15.15	33.2	71,903	0.05%
2022/05/25	89.9	15.21	32	15.16	15.20	57.9	72,657	0.08%
2022/05/24	64.5	15.70	1	15.65	15.60	63.5	73,540	0.09%
2022/05/23	40.8	15.80	0	0.00	15.90	40.8	72,906	0.06%
2022/05/20	34.9	15.93	2	15.85	15.90	32.9	73,902	0.04%
2022/05/19	73.1	15.82	17	15.83	15.80	56.1	74,219	0.08%
2022/05/18	21.2	16.12	16	16.21	16.35	5.2	74,585	0.01%
2022/05/17	16	15.92	1.7	15.94	15.85	14.3	74,977	0.02%
2022/05/16	19.4	15.78	12	15.75	15.85	7.4	75,317	0.01%
2022/05/13	40.2	15.97	5	16.02	16.00	35.2	75,827	0.05%
2022/05/12	125.7	16.03	37.5	15.95	15.85	88.2	76,243	0.12%	大買/
2022/05/11	33.5	16.52	25	16.45	16.40	8.5	75,317	0.01%
2022/05/10	70	16.60	24	16.65	16.70	46	75,489	0.06%
2022/05/09	175.4	16.94	7	16.85	16.85	168.4	75,350	0.22%	大買/鉅額交易
2022/05/06	61	17.31	11.8	17.36	17.45	49.2	75,578	0.07%
2022/05/05	17.3	17.70	6	17.70	17.65	11.3	77,448	0.01%
2022/05/04	23.3	17.66	0	0.00	17.70	23.3	77,747	0.03%
2022/05/03	27.3	17.68	11	17.66	17.70	16.3	78,503	0.02%
2022/04/29	21	17.93	19	18.02	17.95	2	79,946	0.00%
2022/04/28	58.2	17.76	0	0.00	17.90	58.2	81,077	0.07%
2022/04/27	72.1	17.77	6.1	17.82	17.80	66	82,023	0.08%
2022/04/26	19.8	18.24	27	18.23	18.20	-7.2	82,580	-0.01%
2022/04/25	88.5	18.20	9.4	18.21	18.15	79.2	83,009	0.10%
2022/04/22	8	18.54	7.1	18.64	18.60	0.9	84,359	0.00%
2022/04/21	41	18.45	20	18.45	18.40	21	87,723	0.02%
2022/04/20	10.2	18.48	2.2	18.53	18.75	8	89,730	0.01%
2022/04/19	35	18.55	7	18.70	18.50	28	92,335	0.03%
2022/04/18	76.3	18.53	27	18.49	18.50	49.3	96,008	0.05%
2022/04/15	158.2	19.05	53.6	18.97	19.00	104.6	95,286	0.11%	大買/鉅額交易
2022/04/14	56.1	19.34	40	19.20	19.20	16.1	95,330	0.02%
2022/04/13	20	19.59	8	19.66	19.65	12	94,847	0.01%
2022/04/12	14	19.54	115.3	19.55	19.55	-101.3	95,107	-0.11%	大賣/鉅額交易
2022/04/11	69.4	19.85	25	19.82	19.75	44.4	94,877	0.05%
2022/04/08	119.1	19.42	100.2	19.68	19.80	18.9	95,305	0.02%	大買/
2022/04/07	75.2	19.59	235.2	19.85	19.30	-160	96,001	-0.17%	大賣/鉅額交易
2022/04/06	60.1	19.51	144	19.46	19.70	-83.9	95,900	-0.09%	大賣/
2022/04/01	36.5	19.21	205	19.28	19.30	-168.5	95,306	-0.18%	大賣/鉅額交易
2022/03/31	22.5	19.24	126.3	19.32	19.20	-103.8	94,938	-0.11%	大賣/鉅額交易
2022/03/30	4	19.06	35	19.06	19.05	-31	94,025	-0.03%
2022/03/29	10.3	18.89	1	18.90	18.95	9.3	94,476	0.01%
2022/03/28	8	18.62	8.2	18.70	18.95	-0.2	95,706	0.00%
2022/03/25	37.3	18.86	2	19.00	18.75	35.3	96,220	0.04%
2022/03/24	10	18.95	41	18.95	19.00	-31	97,646	-0.03%
2022/03/23	5	18.97	17	18.98	19.00	-12	100,697	-0.01%
2022/03/22	27.3	18.66	8	18.69	18.75	19.3	100,951	0.02%
2022/03/21	87.4	18.89	16	18.84	18.80	71.4	100,950	0.07%
2022/03/18	48	18.79	77	18.86	19.05	-29	100,367	-0.03%
2022/03/17	25.1	18.58	131.7	18.57	18.65	-106.6	97,396	-0.11%	大賣/鉅額交易
2022/03/16	71.1	17.80	29.1	17.89	17.85	42	96,195	0.04%
2022/03/15	6.9	17.70	50.2	17.76	17.80	-43.3	95,878	-0.05%
2022/03/14	21.2	17.51	23	17.64	17.55	-1.8	95,870	0.00%
2022/03/11	37.2	17.50	2	17.55	17.50	35.2	96,277	0.04%
2022/03/10	82.6	17.66	88	17.83	17.70	-5.4	96,520	-0.01%
2022/03/09	49.1	17.07	11	17.08	17.05	38.1	95,926	0.04%
2022/03/08	136.3	17.00	71	16.96	16.95	65.3	95,709	0.07%	大買/
2022/03/07	393.5	17.03	388	17.06	17.05	5.5	94,838	0.01%	大買/大賣/
2022/03/04	272.1	18.02	138	18.05	17.90	134.1	92,986	0.14%	大買/大賣/鉅額交易
2022/03/03	80.8	18.42	104	18.40	18.45	-23.2	91,649	-0.03%	大賣/
2022/03/02	181.8	18.33	47	18.39	18.40	134.8	92,395	0.15%	大買/鉅額交易
2022/03/01	138.3	18.71	69.5	18.77	18.75	68.8	91,081	0.08%	大買/
2022/02/25	120.7	18.78	152	18.76	18.95	-31.3	90,730	-0.03%	大買/大賣/
2022/02/24	272.1	18.98	341	18.85	18.85	-68.9	90,257	-0.08%	大買/大賣/
2022/02/23	59	19.32	0	0.00	19.35	59	88,904	0.07%
2022/02/22	245	19.30	26	19.24	19.40	219	90,191	0.24%	大買/鉅額交易
2022/02/21	66.4	19.47	197	19.52	19.60	-130.6	91,665	-0.14%	大賣/鉅額交易
2022/02/18	179	19.41	28.7	19.47	19.50	150.3	96,169	0.16%	大買/鉅額交易
2022/02/17	64.1	19.37	43	19.45	19.35	21.1	96,496	0.02%
2022/02/16	25.8	19.30	0.3	19.30	19.30	25.4	97,777	0.03%
2022/02/15	160.9	19.24	63	19.50	19.15	97.9	100,508	0.10%	大買/
2022/02/14	120.3	19.10	275	19.13	19.20	-154.7	100,398	-0.15%	大買/大賣/鉅額交易
2022/02/11	67	19.24	30	19.26	19.30	37	99,506	0.04%
2022/02/10	69.7	19.21	105	19.19	19.30	-35.3	99,021	-0.04%	大賣/
2022/02/09	66	19.31	13	19.34	19.30	53	98,611	0.05%
2022/02/08	105.1	19.14	209.2	19.19	19.25	-104.1	98,050	-0.11%	大買/大賣/鉅額交易
2022/02/07	149.1	18.95	174.2	18.85	19.10	-25.1	96,860	-0.03%	大買/大賣/
2022/01/26	34.2	18.18	10.6	18.16	18.20	23.6	94,430	0.03%
2022/01/25	95.5	18.14	39	18.11	18.20	56.5	93,985	0.06%
2022/01/24	116.1	18.11	51	18.22	18.45	65.1	93,199	0.07%	大買/
2022/01/21	101.7	18.42	23	18.43	18.40	78.7	91,776	0.09%	大買/
2022/01/20	77.1	18.68	18.5	18.63	18.75	58.6	90,155	0.07%
2022/01/19	97.3	18.98	38.5	18.96	18.85	58.8	88,874	0.07%
2022/01/18	119.5	18.95	80	19.01	19.10	39.5	87,706	0.05%	大買/
2022/01/17	235.2	18.90	24.5	18.92	18.90	210.7	86,585	0.24%	大買/鉅額交易
2022/01/14	111	18.76	198.7	18.99	18.85	-87.7	84,692	-0.10%	大買/大賣/
2022/01/13	140.5	18.54	462	18.60	18.65	-321.5	81,356	-0.40%	大買/大賣/鉅額交易
2022/01/12	99.1	18.37	131	18.46	18.45	-31.9	79,413	-0.04%	大賣/
2022/01/11	113.2	18.01	326	18.03	18.25	-212.8	76,726	-0.28%	大買/大賣/鉅額交易
2022/01/10	16.6	17.32	1	17.25	17.35	15.6	73,683	0.02%
2022/01/07	24.1	17.32	79	17.31	17.30	-54.9	73,695	-0.07%
2022/01/06	28.1	17.17	45	17.21	17.25	-16.9	73,345	-0.02%
2022/01/05	37.3	17.21	52	17.20	17.20	-14.7	73,189	-0.02%
2022/01/04	32.1	17.05	71.5	17.08	17.10	-39.4	73,110	-0.05%
2022/01/03	191.4	17.27	88	17.13	17.15	103.4	72,981	0.14%	大買/鉅額交易
2021/12/30	64.8	17.48	32.2	17.48	17.50	32.6	71,626	0.05%
2021/12/29	102.9	17.40	78.8	17.42	17.60	24.1	70,492	0.03%	大買/
2021/12/28	39.3	16.98	88.6	16.98	17.10	-49.3	69,355	-0.07%
2021/12/27	25.3	16.89	138	16.88	16.90	-112.7	68,922	-0.16%	大賣/鉅額交易
2021/12/24	36.1	16.86	14	16.89	16.85	22.1	69,645	0.03%
2021/12/23	36.1	16.64	34	16.66	16.70	2.1	69,265	0.00%
2021/12/22	36.1	16.58	9.6	16.64	16.65	26.5	68,755	0.04%
2021/12/21	15.2	16.57	17	16.67	16.60	-1.8	67,626	0.00%
2021/12/20	57.5	16.62	6	16.64	16.55	51.5	67,018	0.08%
2021/12/17	69	16.84	102	16.88	16.85	-33	65,735	-0.05%	大賣/
2021/12/16	85.1	16.53	8	16.55	16.50	77.1	62,859	0.12%
2021/12/15	85.3	16.57	10	16.57	16.55	75.3	63,353	0.12%
2021/12/14	42.1	16.50	26	16.50	16.60	16.1	64,095	0.03%
2021/12/13	32.1	16.66	10	16.72	16.65	22.1	65,341	0.03%
2021/12/10	34.6	16.67	17.2	16.69	16.60	17.4	65,336	0.03%
2021/12/09	29	16.56	43	16.59	16.65	-14	66,257	-0.02%
2021/12/08	177.6	16.63	17.2	16.60	16.50	160.4	66,982	0.24%	大買/鉅額交易
2021/12/07	139.1	16.45	19	16.60	16.70	120.1	66,222	0.18%	大買/鉅額交易
2021/12/06	62.8	16.45	27	16.54	16.45	35.8	65,707	0.05%
2021/12/03	39.6	16.44	21	16.42	16.35	18.6	65,448	0.03%
2021/12/02	1,124	16.15	2	16.10	16.15	1,122	65,049	1.72%	大買/鉅額交易
2021/12/01	85.1	16.16	15	16.18	16.25	70.1	64,906	0.11%
2021/11/30	56.7	16.15	30	16.27	16.40	26.7	64,479	0.04%
2021/11/29	1,004.6	16.25	65.5	16.23	16.20	939.1	64,003	1.47%	大買/鉅額交易
2021/11/26	141.6	16.47	12	16.41	16.35	129.6	63,263	0.20%	大買/鉅額交易
2021/11/25	57.3	16.73	26	16.69	16.80	31.3	62,823	0.05%
2021/11/24	95.3	16.85	42	16.87	16.80	53.3	63,421	0.08%
2021/11/23	22	16.76	26.2	16.76	16.80	-4.2	62,961	-0.01%
2021/11/22	83.7	16.68	213.5	16.69	16.70	-129.8	62,204	-0.21%	大賣/鉅額交易
2021/11/19	247.1	16.82	42	16.86	16.85	205.1	61,861	0.33%	大買/鉅額交易
2021/11/18	263.7	17.09	146.8	17.18	17.10	116.9	60,633	0.19%	大買/大賣/鉅額交易
2021/11/17	181.6	16.62	190.9	16.51	16.95	-9.3	58,267	-0.02%	大買/大賣/
2021/11/16	59.8	15.47	46	15.53	15.65	13.8	54,411	0.03%
2021/11/15	156.1	15.67	63.1	15.64	15.60	93	54,942	0.17%	大買/
2021/11/12	68.4	15.08	271	15.00	15.30	-202.6	53,620	-0.38%	大賣/鉅額交易
2021/11/11	91	14.54	292	14.59	14.50	-201	51,294	-0.39%	大賣/鉅額交易
2021/11/10	6.5	14.30	17	14.33	14.35	-10.5	53,352	-0.02%
2021/11/09	3.4	14.29	130	14.30	14.30	-126.7	56,846	-0.22%	大賣/鉅額交易
2021/11/08	4	14.25	311	14.20	14.30	-307	57,001	-0.54%	大賣/鉅額交易
2021/11/05	11.9	14.11	108	14.16	14.15	-96.1	58,065	-0.17%	大賣/
2021/11/04	7	14.18	362	14.20	14.15	-355	59,407	-0.60%	大賣/鉅額交易
2021/11/03	354	14.11	0	0.00	14.15	354	60,455	0.59%	大買/鉅額交易
2021/11/02	6	14.13	378	14.15	14.15	-372	61,236	-0.61%	大賣/鉅額交易
2021/11/01	13	14.12	14	14.19	14.10	-1	61,653	0.00%
2021/10/29	12	14.20	22	14.20	14.20	-10	61,686	-0.02%
2021/10/28	1.6	14.30	3	14.25	14.35	-1.4	61,681	0.00%
2021/10/27	10	14.32	0	0.00	14.30	10	61,901	0.02%
2021/10/26	21.2	14.21	87.1	14.31	14.30	-65.9	62,189	-0.11%
2021/10/25	7.1	14.11	0	0.00	14.15	7.1	62,115	0.01%
2021/10/22	6	14.12	0	0.00	14.15	6	63,530	0.01%
2021/10/21	1.1	14.15	5	14.20	14.15	-3.9	64,559	-0.01%
2021/10/20	63.2	14.16	0	0.00	14.15	63.2	64,956	0.10%
2021/10/19	24.5	14.22	55	14.26	14.25	-30.5	65,046	-0.05%
2021/10/18	6.2	14.28	117	14.21	14.20	-110.8	65,164	-0.17%	大賣/鉅額交易
2021/10/15	6.1	14.10	2	14.10	14.10	4.1	65,357	0.01%
2021/10/14	42	14.00	0	0.00	14.00	42	66,634	0.06%
2021/10/13	5	14.11	2	14.15	14.10	3	68,350	0.00%
2021/10/12	4.1	14.15	59	14.12	14.20	-54.9	70,419	-0.08%
2021/10/08	103.1	14.13	5	14.12	14.15	98.1	70,965	0.14%	大買/
2021/10/07	5.1	14.14	0	14.15	14.10	5.1	71,561	0.01%
2021/10/06	63	13.95	8	13.90	14.00	55	72,631	0.08%
2021/10/05	76.3	13.85	13.4	13.83	13.95	62.8	73,764	0.09%
2021/10/04	524.1	14.00	86	13.90	13.90	438.1	74,530	0.59%	大買/鉅額交易
2021/10/01	63.1	13.98	15	13.99	14.00	48.1	76,499	0.06%
2021/09/30	7	14.09	3	14.10	14.20	4	76,853	0.01%
2021/09/29	96	14.06	528	14.00	14.05	-432	77,139	-0.56%	大賣/鉅額交易
2021/09/28	53.1	14.13	19	14.12	14.20	34.1	77,236	0.04%
2021/09/27	26.2	14.19	28	14.21	14.20	-1.8	77,492	0.00%
2021/09/24	20.1	14.06	31	14.05	14.10	-10.9	77,668	-0.01%
2021/09/23	32	14.15	1	14.20	14.10	31	77,779	0.04%
2021/09/22	214.4	13.88	27	14.01	14.10	187.4	78,426	0.24%	大買/鉅額交易
2021/09/17	350	14.40	26	14.46	14.25	324	78,310	0.41%	大買/鉅額交易
2021/09/16	58.1	14.57	215	14.55	14.50	-156.9	77,892	-0.20%	大賣/鉅額交易
2021/09/15	22.1	14.27	70	14.30	14.35	-47.9	76,980	-0.06%
2021/09/14	27.5	14.17	132	14.22	14.30	-104.5	78,401	-0.13%	大賣/鉅額交易
2021/09/13	116.6	14.06	54	14.12	14.10	62.6	80,629	0.08%	大買/
2021/09/10	6.6	13.88	50	13.90	13.90	-43.4	80,610	-0.05%
2021/09/09	7.4	13.73	14	13.78	13.80	-6.6	81,822	-0.01%
2021/09/08	50	13.76	0	0.00	13.75	50	81,808	0.06%
2021/09/07	37	13.78	45	13.81	13.85	-8	81,940	-0.01%
2021/09/06	64.6	13.83	13	13.85	13.80	51.6	81,919	0.06%
2021/09/03	37.4	13.93	14	13.90	13.95	23.4	81,961	0.03%
2021/09/02	118	13.81	109	13.90	13.75	9	82,377	0.01%	大買/大賣/
2021/09/01	26.5	14.06	27.5	14.07	14.10	-1	81,731	0.00%
2021/08/31	18	14.05	17	14.05	14.20	1	81,436	0.00%
2021/08/30	13	14.08	317.1	14.09	14.20	-304.1	81,177	-0.37%	大賣/鉅額交易
2021/08/27	10	13.76	21	13.80	13.80	-11	80,857	-0.01%
2021/08/26	14.3	13.63	52.9	13.51	13.65	-38.6	80,751	-0.05%
2021/08/25	70.1	13.58	18.5	13.58	13.65	51.6	81,508	0.06%
2021/08/24	7	13.27	7	13.32	13.40	0	81,434	0.00%
2021/08/23	94	13.23	13	13.28	13.35	81	82,123	0.10%
2021/08/20	47.8	13.08	18	13.09	13.15	29.8	82,382	0.04%
2021/08/19	310.7	13.32	229	13.36	13.20	81.7	82,509	0.10%	大買/大賣/
2021/08/18	162	13.57	27	13.62	13.60	135	81,570	0.17%	大買/鉅額交易
2021/08/17	99	13.55	15	13.49	13.65	84	81,339	0.10%
2021/08/16	502.2	13.86	93	13.78	13.70	409.2	80,832	0.51%	大買/鉅額交易
2021/08/13	177	14.17	208	14.33	14.30	-31	78,735	-0.04%	大買/大賣/
2021/08/12	96	13.85	0	0.00	13.85	96	76,171	0.13%
2021/08/11	40.1	13.95	110	13.94	13.90	-69.9	77,421	-0.09%	大賣/
2021/08/10	111.5	13.76	26	13.80	13.85	85.5	79,013	0.11%	大買/
2021/08/09	39	14.15	10	14.15	14.15	29	81,499	0.04%
2021/08/06	21	14.25	3	14.25	14.25	18	82,427	0.02%
2021/08/05	18	14.24	42	14.25	14.25	-24	84,791	-0.03%
2021/08/04	16	14.18	4	14.25	14.25	12	90,808	0.01%
2021/08/03	51	14.10	5	14.16	14.20	46	95,849	0.05%
2021/08/02	2	14.15	12	14.17	14.20	-10	98,894	-0.01%
2021/07/30	4	14.11	143	14.10	14.10	-139	99,430	-0.14%	大賣/鉅額交易
2021/07/29	10	14.00	20	14.06	14.10	-10	100,379	-0.01%
2021/07/28	130.1	13.72	43	13.79	13.85	87.1	102,409	0.09%	大買/
2021/07/27	204	14.01	40	13.94	13.95	164	106,150	0.15%	大買/鉅額交易
2021/07/26	287.1	14.32	58	14.43	14.25	229.1	107,347	0.21%	大買/鉅額交易
2021/07/23	9.1	14.33	265	14.35	14.40	-255.9	109,081	-0.23%	大賣/鉅額交易
2021/07/22	84	14.16	205	14.17	14.20	-121	111,678	-0.11%	大賣/鉅額交易
2021/07/21	74	14.03	33	14.06	14.10	41	114,878	0.04%
2021/07/20	490.2	14.11	328	14.14	14.15	162.2	120,639	0.13%	大買/大賣/鉅額交易
2021/07/19	300.3	14.58	42	14.59	14.45	258.3	121,839	0.21%	大買/鉅額交易
2021/07/16	106	14.49	63.5	14.55	14.70	42.5	123,822	0.03%	大買/
2021/07/15	78.5	14.11	61.3	14.12	14.20	17.2	122,551	0.01%
2021/07/14	26	13.94	116	13.88	13.95	-90	122,986	-0.07%	大賣/
2021/07/13	228.1	13.89	71	13.91	13.80	157.1	124,648	0.13%	大買/鉅額交易
2021/07/12	31.4	13.97	186	14.00	13.95	-154.7	124,581	-0.12%	大賣/鉅額交易
2021/07/09	159.5	13.75	39	13.77	13.70	120.5	124,502	0.10%	大買/鉅額交易
2021/07/08	70	13.84	174.8	13.85	13.95	-104.8	124,941	-0.08%	大賣/鉅額交易
2021/07/07	41.3	13.34	42.2	13.43	13.50	-0.9	124,426	0.00%
2021/07/06	41	13.33	45	13.31	13.30	-4	126,833	0.00%
2021/07/05	105.4	13.23	138	13.24	13.25	-32.6	126,659	-0.03%	大買/大賣/
2021/07/02	23	13.09	127	13.14	13.15	-104	126,296	-0.08%	大賣/鉅額交易
2021/07/01	22	13.06	52	13.11	13.05	-30	126,328	-0.02%
2021/06/30	10.6	13.13	70	13.11	13.15	-59.4	126,167	-0.05%
2021/06/29	143	13.01	55	13.02	13.00	88	126,127	0.07%	大買/
2021/06/28	25	13.15	138	13.15	13.20	-113	125,824	-0.09%	大賣/鉅額交易
2021/06/25	11	12.95	84.6	12.91	12.95	-73.6	125,374	-0.06%
2021/06/24	48.5	12.84	60	12.85	12.80	-11.5	125,396	-0.01%
2021/06/23	99	12.87	37	12.94	12.85	62	126,305	0.05%
2021/06/22	64	12.80	436	12.69	12.65	-372	126,230	-0.29%	大賣/鉅額交易
2021/06/21	62.2	12.18	27	12.25	12.15	35.2	123,178	0.03%
2021/06/18	65	12.29	35	12.40	12.25	30	122,899	0.02%
2021/06/17	12.1	12.45	25.6	12.40	12.45	-13.5	122,509	-0.01%
2021/06/16	36	12.31	0	0.00	12.35	36	124,544	0.03%
2021/06/15	160	12.40	2	12.38	12.40	158	124,700	0.13%	大買/鉅額交易
2021/06/11	41	12.45	34	12.45	12.50	7	124,890	0.01%
2021/06/10	14.4	12.35	6	12.40	12.45	8.4	125,395	0.01%
2021/06/09	20.1	12.43	1	12.40	12.45	19.1	126,284	0.02%
2021/06/08	3	12.50	1	12.55	12.55	2	126,469	0.00%
2021/06/07	30.2	12.47	16	12.50	12.50	14.2	128,135	0.01%
2021/06/04	30	12.52	7	12.65	12.65	23	128,650	0.02%
2021/06/03	76	12.65	56	12.67	12.70	20	129,597	0.02%
2021/06/02	91	12.75	31	12.72	12.75	60	130,004	0.05%
2021/06/01	36	12.46	22	12.55	12.60	14	129,273	0.01%
2021/05/31	17	12.42	38	12.37	12.45	-21	129,332	-0.02%
2021/05/28	4.1	12.29	29.1	12.28	12.30	-25	128,901	-0.02%
2021/05/27	35	12.05	0	0.00	12.10	35	128,298	0.03%
2021/05/26	8	12.22	24	12.19	12.20	-16	128,177	-0.01%
2021/05/25	15.1	12.10	37	12.10	12.10	-21.9	128,520	-0.02%
2021/05/24	17	12.04	22	11.98	12.05	-5	128,334	0.00%
2021/05/21	16.2	11.97	45.1	11.96	12.05	-28.9	128,303	-0.02%
2021/05/20	26	11.80	2	11.85	11.85	24	127,584	0.02%
2021/05/19	218	11.95	53	11.94	11.95	165	126,812	0.13%	大買/鉅額交易
2021/05/18	61	11.94	28	11.96	12.10	33	125,810	0.03%
2021/05/17	261	11.39	321	11.27	11.20	-60	123,704	-0.05%	大買/大賣/
2021/05/14	155	12.10	20	12.10	12.10	135	119,729	0.11%	大買/鉅額交易
2021/05/13	136.4	12.17	43	12.27	12.10	93.4	117,481	0.08%	大買/
2021/05/12	268	12.56	333	12.97	12.40	-65	114,416	-0.06%	大買/大賣/
2021/05/11	260	13.16	556	13.09	13.00	-296	108,102	-0.27%	大買/大賣/鉅額交易
2021/05/10	107.5	13.29	191	13.35	13.35	-83.5	102,931	-0.08%	大買/大賣/
2021/05/07	72	12.72	7	12.82	12.85	65	100,112	0.06%
2021/05/06	92.3	12.71	4	12.64	12.75	88.3	99,754	0.09%
2021/05/05	73.7	12.55	65	12.66	12.60	8.7	98,452	0.01%
2021/05/04	304.1	12.52	68	12.40	12.35	236.1	96,151	0.25%	大買/鉅額交易
2021/05/03	111.1	13.02	118	13.17	13.00	-6.9	91,250	-0.01%	大買/大賣/
2021/04/29	174.5	13.05	140	13.07	13.05	34.5	89,321	0.04%	大買/大賣/
2021/04/28	271.5	13.15	41	13.17	13.15	230.5	86,923	0.27%	大買/鉅額交易
2021/04/27	275	13.33	137	13.37	13.45	138	84,339	0.16%	大買/大賣/鉅額交易
2021/04/26	210	13.11	424.5	13.29	13.50	-214.5	80,862	-0.27%	大買/大賣/鉅額交易
2021/04/23	46	12.11	365	12.20	12.30	-319	74,293	-0.43%	大賣/鉅額交易
2021/04/22	454	12.03	340.1	12.06	11.85	113.9	72,104	0.16%	大買/大賣/鉅額交易
2021/04/21	60	11.71	29	11.70	11.75	31	68,469	0.05%
2021/04/20	323	11.77	6	11.85	11.80	317	68,119	0.47%	大買/鉅額交易
2021/04/19	43	11.67	121	11.53	11.80	-78	67,727	-0.12%	大賣/
2021/04/16	9	11.23	11.5	11.22	11.25	-2.5	67,623	0.00%
2021/04/15	37	11.20	30.2	11.18	11.25	6.8	67,182	0.01%
2021/04/14	68	11.00	29	10.97	11.05	39	66,270	0.06%
2021/04/13	110	11.13	51	11.15	11.05	59	65,355	0.09%	大買/
2021/04/12	138.7	10.99	93	10.97	11.15	45.7	63,818	0.07%	大買/
2021/04/09	6	10.37	6	10.36	10.40	0	60,551	0.00%
2021/04/08	14	10.40	10	10.44	10.40	4	60,532	0.01%
2021/04/07	13	10.36	35	10.41	10.45	-22	61,313	-0.04%
2021/04/06	42	10.48	50	10.45	10.45	-8	61,136	-0.01%
2021/04/01	24	10.50	30	10.50	10.50	-6	60,829	-0.01%
2021/03/31	10	10.40	16	10.45	10.50	-6	60,761	-0.01%
2021/03/30	44	10.40	32	10.35	10.40	12	61,195	0.02%
2021/03/29	33.2	10.47	50	10.46	10.50	-16.8	61,482	-0.03%
2021/03/26	72.1	10.51	51	10.54	10.50	21.1	62,181	0.03%
2021/03/25	51	10.40	52	10.39	10.50	-1	62,038	0.00%
2021/03/24	15	10.18	14.8	10.19	10.20	0.2	62,349	0.00%
2021/03/23	51	10.22	33	10.20	10.20	18	62,367	0.03%
2021/03/22	30	10.15	19	10.07	10.15	11	62,486	0.02%
2021/03/19	73	10.05	59.4	10.06	10.00	13.6	62,256	0.02%
2021/03/18	58	10.01	56.1	10.05	10.00	1.9	60,575	0.00%
2021/03/17	50	10.04	48	10.04	10.05	2	60,896	0.00%
2021/03/16	89	10.11	8	10.12	10.10	81	60,755	0.13%
2021/03/15	34	9.99	15	10.09	10.10	19	60,452	0.03%
2021/03/12	2	9.86	41	9.84	9.87	-39	59,766	-0.07%
2021/03/11	131	9.88	287	9.85	9.83	-156	60,524	-0.26%	大買/大賣/鉅額交易
2021/03/10	83	9.80	27	9.80	9.80	56	59,580	0.09%
2021/03/09	107	9.64	310	9.59	9.70	-203	58,773	-0.35%	大買/大賣/鉅額交易
2021/03/08	22	9.49	1	9.47	9.46	21	57,704	0.04%
2021/03/05	4	9.39	2	9.43	9.44	2	57,289	0.00%
2021/03/04	20	9.45	7	9.45	9.45	13	58,862	0.02%
2021/03/03	102	9.42	22	9.40	9.42	80	58,451	0.14%	大買/
2021/03/02	103	9.32	17	9.36	9.28	86	57,903	0.15%	大買/
2021/02/26	24	9.38	1	9.42	9.30	23	57,908	0.04%
2021/02/25	35	9.48	27.5	9.49	9.55	7.5	56,837	0.01%
2021/02/24	33	9.30	619	9.31	9.31	-586	55,825	-1.05%	大賣/鉅額交易
2021/02/23	124	9.24	56	9.24	9.29	68	55,424	0.12%	大買/
2021/02/22	10	9.20	11	9.20	9.20	-1	54,947	0.00%
2021/02/19	71	9.17	23	9.15	9.20	48	54,816	0.09%
2021/02/18	8	9.25	15	9.24	9.25	-7	54,667	-0.01%
2021/02/17	72	9.15	11	9.21	9.19	61	54,240	0.11%
2021/02/05	92	9.05	0	0.00	9.06	92	53,406	0.17%
2021/02/04	45	9.02	18	9.02	9.03	27	53,389	0.05%
2021/02/03	46	8.99	5	9.02	9.05	41	53,773	0.08%
2021/02/02	5	8.97	2	9.05	8.95	3	53,969	0.01%
2021/02/01	9	8.93	0	0.00	8.93	9	53,717	0.02%
2021/01/29	9.1	8.96	0.1	9.00	8.92	9	53,647	0.02%
2021/01/28	427	8.97	2	9.01	8.94	425	53,137	0.80%	大買/鉅額交易
2021/01/27	200	9.05	5	9.03	9.01	195	52,475	0.37%	大買/鉅額交易
2021/01/26	5.5	9.06	0	0.00	9.04	5.5	52,234	0.01%
2021/01/25	11	9.03	63	9.03	9.08	-52	51,945	-0.10%
2021/01/22	10	9.06	0	0.00	9.04	10	51,816	0.02%
2021/01/21	5.1	9.11	20	9.12	9.06	-14.9	51,422	-0.03%
2021/01/20	54	9.13	7	9.13	9.06	47	51,121	0.09%
2021/01/19	5	9.28	6	9.29	9.31	-1	50,347	0.00%
2021/01/18	33	9.16	0	0.00	9.25	33	50,015	0.07%
2021/01/15	68	9.34	26	9.35	9.28	42	49,517	0.08%
2021/01/14	27	9.46	2	9.46	9.46	25	49,113	0.05%
2021/01/13	53	9.56	12	9.58	9.51	41	48,581	0.08%
2021/01/12	214	9.52	6	9.61	9.47	208	47,754	0.44%	大買/鉅額交易
2021/01/11	62	9.71	48.3	9.74	9.71	13.7	46,504	0.03%
2021/01/08	196	9.39	7	9.37	9.41	189	44,014	0.43%	大買/鉅額交易
2021/01/07	49	9.33	4	9.35	9.29	45	43,079	0.10%
2021/01/06	31	9.25	144	9.34	9.28	-113	42,418	-0.27%	大賣/鉅額交易
2021/01/05	7	9.22	10	9.23	9.24	-3	41,546	-0.01%
2021/01/04	6	9.24	0	0.00	9.24	6	41,129	0.01%
2020/12/31	23	9.31	22	9.32	9.30	1	40,631	0.00%
2020/12/30	128.1	9.29	71	9.37	9.38	57.1	39,974	0.14%	大買/
2020/12/29	27	9.19	4	9.20	9.18	23	38,800	0.06%
2020/12/28	57	9.17	16	9.17	9.17	41	38,423	0.11%
2020/12/25	40.2	9.26	6	9.26	9.20	34.2	38,192	0.09%
2020/12/24	20	9.18	27	9.18	9.22	-7	37,695	-0.02%
2020/12/23	2	9.03	2	9.04	9.19	0	36,409	0.00%
2020/12/22	5	9.12	24	9.12	9.05	-19	35,227	-0.05%
2020/12/21	7	9.07	0	0.00	9.11	7	34,095	0.02%
2020/12/18	5	9.13	31	9.17	9.04	-26	32,588	-0.08%
2020/12/17	10.4	9.10	72	9.08	9.15	-61.6	30,533	-0.20%
2020/12/16	0	0.00	90	9.10	9.10	-90	29,857	-0.30%
2020/12/15	15	8.96	4	8.98	8.94	11	29,180	0.04%
2020/12/14	18	9.06	6	9.08	9.06	12	28,503	0.04%
2020/12/11	18	9.01	239	9.06	9.07	-221	27,831	-0.79%	大賣/鉅額交易
2020/12/10	260	8.94	1	8.97	8.96	259	26,740	0.97%	大買/鉅額交易
2020/12/09	14	8.89	89	8.88	8.90	-75	26,316	-0.28%
2020/12/08	192.4	8.98	28	9.01	8.95	164.4	25,947	0.63%	大買/鉅額交易
2020/12/07	47	9.10	18	9.13	9.13	29	25,171	0.12%
2020/12/04	7	8.99	54	9.00	9.00	-47	23,819	-0.20%
2020/12/03	25	8.91	2	8.92	8.92	23	22,879	0.10%
2020/12/02	56	8.85	15	8.90	8.93	41	22,440	0.18%
2020/12/01	25	8.86	17	8.85	8.88	8	21,754	0.04%
2020/11/30	41	8.93	6	8.85	8.92	35	21,563	0.16%
2020/11/27	9	8.73	0	0.00	8.74	9	19,732	0.05%
2020/11/26	8	8.69	0	0.00	8.71	8	19,422	0.04%
2020/11/25	9	8.70	0.6	8.72	8.68	8.4	19,619	0.04%
2020/11/24	5	8.67	0.4	8.67	8.69	4.6	19,222	0.02%
2020/11/23	10	8.68	1	8.64	8.68	9	19,056	0.05%
2020/11/20	5	8.64	0	0.00	8.64	5	18,889	0.03%
2020/11/19	1	8.67	0	0.00	8.69	1	18,794	0.01%
2020/11/17	2	8.65	0	0.00	8.66	2	18,466	0.01%
2020/11/16	13	8.65	11	8.67	8.68	2	18,839	0.01%
2020/11/12	29	8.69	0	0.00	8.69	29	18,904	0.15%
2020/11/11	13	8.74	166	8.78	8.79	-153	18,722	-0.82%	大賣/鉅額交易
2020/11/10	0.4	8.70	54	8.73	8.67	-53.6	18,183	-0.29%
2020/11/09	1	8.61	1	8.65	8.62	0	17,793	0.00%
2020/11/05	0	0.00	1	8.56	8.52	-1	17,546	-0.01%
2020/11/02	2	8.44	0	0.00	8.46	2	17,998	0.01%
2020/10/30	27	8.38	0	0.00	8.38	27	18,094	0.15%
2020/10/29	4	8.40	0	0.00	8.44	4	17,946	0.02%
2020/10/28	6	8.49	0	0.00	8.50	6	17,975	0.03%
2020/10/26	0	0.00	1	8.53	8.53	-1	18,447	-0.01%
2020/10/22	2	8.50	1	8.51	8.44	1	18,859	0.01%
2020/10/19	0	0.00	3	8.51	8.50	-3	19,162	-0.02%
2020/10/16	0	0.00	3	8.48	8.42	-3	19,418	-0.02%
2020/10/15	2	8.43	61	8.44	8.42	-59	19,745	-0.30%
2020/10/14	1	8.50	0	0.00	8.47	1	19,782	0.01%
2020/10/13	4	8.48	0	0.00	8.50	4	19,956	0.02%
2020/10/12	1	8.53	2	8.56	8.55	-1	20,127	0.00%
2020/10/08	1	8.60	8	8.60	8.60	-7	20,342	-0.03%
2020/10/06	0	0.00	31	8.60	8.61	-31	20,790	-0.15%
2020/10/05	3	8.51	25	8.55	8.45	-22	21,102	-0.10%
2020/09/30	4	8.51	0	0.00	8.51	4	21,654	0.02%
2020/09/29	1	8.50	8	8.51	8.51	-7	21,984	-0.03%
2020/09/28	27	8.36	1.3	8.39	8.41	25.7	22,689	0.11%
2020/09/25	1	8.25	25	8.29	8.33	-24	24,011	-0.10%
2020/09/24	24	8.26	5	8.32	8.21	19	25,377	0.07%
2020/09/23	3	8.49	0	0.00	8.46	3	25,610	0.01%
2020/09/22	7	8.50	0	0.00	8.50	7	26,012	0.03%
2020/09/21	0	0.00	15	8.62	8.61	-15	26,180	-0.06%
2020/09/18	5	8.65	2	8.71	8.65	3	26,412	0.01%
2020/09/17	9	8.70	0	0.00	8.70	9	26,146	0.03%
2020/09/16	3	8.74	2.3	8.71	8.74	0.7	26,213	0.00%
2020/09/15	2	8.73	0	0.00	8.75	2	26,226	0.01%
2020/09/14	66	8.78	0	0.00	8.77	66	26,778	0.25%
2020/09/11	7	8.77	26	8.77	8.77	-19	26,860	-0.07%
2020/09/10	0	0.00	12	8.68	8.70	-12	26,718	-0.04%
2020/09/09	5	8.62	2	8.59	8.60	3	26,769	0.01%
2020/09/08	13	8.65	0	0.00	8.66	13	27,064	0.05%
2020/09/07	0	0.00	1	8.65	8.62	-1	27,362	0.00%
2020/09/04	1	8.58	2	8.57	8.58	-1	27,860	0.00%
2020/09/03	0	0.00	9	8.68	8.59	-9	27,964	-0.03%
2020/09/02	2	8.57	0	0.00	8.57	2	27,849	0.01%
2020/09/01	25	8.57	1	8.61	8.60	24	28,084	0.09%
2020/08/31	1	8.65	2	8.66	8.54	-1	28,148	0.00%
2020/08/28	0	0.00	5	8.62	8.61	-5	28,056	-0.02%
2020/08/27	6	8.53	315	8.58	8.57	-309	28,494	-1.08%	大賣/鉅額交易
2020/08/26	5	8.56	0	0.00	8.58	5	28,682	0.02%
2020/08/25	0	0.00	4	8.62	8.58	-4	29,029	-0.01%
2020/08/24	0	0.00	1	8.52	8.53	-1	29,425	0.00%
2020/08/21	5	8.52	10	8.53	8.56	-5	29,646	-0.02%
2020/08/20	28	8.50	0	0.00	8.41	28	29,657	0.09%
2020/08/19	1	8.70	5	8.71	8.65	-4	29,248	-0.01%
2020/08/18	0	0.00	9	8.67	8.67	-9	29,074	-0.03%
2020/08/17	5	8.65	4.1	8.70	8.70	0.9	29,196	0.00%
2020/08/13	2	8.66	0	0.00	8.68	2	29,262	0.01%
2020/08/12	4	8.67	8	8.67	8.68	-4	29,449	-0.01%
2020/08/11	1	8.70	0	0.00	8.68	1	29,567	0.00%
2020/08/10	0	0.00	3	8.75	8.72	-3	29,663	-0.01%
2020/08/07	15	8.68	0	0.00	8.66	15	29,659	0.05%
2020/08/06	0	0.00	2	8.72	8.71	-2	29,540	-0.01%
2020/08/05	10	8.65	1.2	8.62	8.63	8.8	29,537	0.03%
2020/08/04	3	8.63	0	0.00	8.58	3	29,689	0.01%
2020/08/03	37	8.54	4	8.60	8.53	33	29,707	0.11%
2020/07/31	13	8.65	0	0.00	8.64	13	29,568	0.04%
2020/07/30	5	8.65	0	0.00	8.66	5	29,583	0.02%
2020/07/29	0	0.00	7	8.71	8.75	-7	29,487	-0.02%
2020/07/28	30	8.53	1	8.58	8.59	29	29,815	0.10%
2020/07/27	4	8.65	1	8.66	8.61	3	30,109	0.01%
2020/07/24	22	8.75	35	8.76	8.75	-13	30,314	-0.04%
2020/07/23	0	0.00	1	8.90	8.86	-1	30,505	0.00%
2020/07/22	0.3	8.85	2	8.86	8.90	-1.7	30,663	-0.01%
2020/07/21	5	8.86	0	0.00	8.85	5	30,465	0.02%
2020/07/20	1	8.89	1	8.89	8.94	0	30,241	0.00%
2020/07/17	0	0.00	50	8.93	8.91	-50	30,297	-0.17%
2020/07/16	42	8.87	2	8.90	8.87	40	30,725	0.13%
2020/07/15	3	8.85	26	8.88	8.86	-23	30,708	-0.07%
2020/07/14	19	8.88	6	8.87	8.88	13	30,875	0.04%
2020/07/13	9	8.78	0	0.00	8.81	9	31,115	0.03%
2020/07/10	8	8.74	11	8.75	8.75	-3	31,523	-0.01%
2020/07/09	102	8.85	7	8.86	8.83	95	31,610	0.30%	大買/
2020/07/08	2	8.93	0	0.00	8.92	2	31,802	0.01%
2020/07/07	82	8.96	0	0.00	8.94	82	31,687	0.26%
2020/07/06	25.2	9.04	32	9.02	9.04	-6.8	31,066	-0.02%
2020/07/03	8	9.46	89	9.46	9.47	-81	29,825	-0.27%
2020/07/02	25	9.47	6	9.46	9.48	19	28,526	0.07%
2020/07/01	89	9.48	76	9.47	9.48	13	28,038	0.05%
2020/06/30	10	9.42	0	0.00	9.46	10	27,582	0.04%
2020/06/24	2	9.35	10	9.38	9.34	-8	27,915	-0.03%
2020/06/23	0	0.00	0	9.33	9.33	0	28,234	0.00%
2020/06/22	4	9.29	13	9.32	9.32	-9	28,295	-0.03%
2020/06/19	15	9.34	1	9.35	9.26	14	28,847	0.05%
2020/06/18	5	9.33	0	0.00	9.40	5	28,729	0.02%
2020/06/17	1	9.36	70	9.40	9.40	-69	28,912	-0.24%
2020/06/16	4	9.37	30	9.35	9.39	-26	29,766	-0.09%
2020/06/15	57	9.38	72	9.38	9.27	-15	31,261	-0.05%
2020/06/12	83	9.04	10	9.14	9.16	73	31,650	0.23%
2020/06/11	69	9.34	0	0.00	9.20	69	32,027	0.22%
2020/06/10	85	9.46	0	0.00	9.47	85	31,963	0.27%
2020/06/09	0	0.00	1	9.48	9.48	-1	33,030	0.00%
2020/06/08	2	9.46	3	9.46	9.49	-1	33,656	0.00%
2020/06/05	1	9.34	2	9.39	9.40	-1	33,743	0.00%
2020/06/04	7	9.36	0	0.00	9.36	7	34,278	0.02%
2020/06/03	1	9.26	10	9.28	9.30	-9	34,614	-0.03%
2020/06/01	5	9.15	3.2	9.15	9.11	1.8	34,332	0.01%
2020/05/29	6	8.98	2	9.06	9.09	4	34,099	0.01%
2020/05/27	0	0.00	5	9.06	9.07	-5	33,948	-0.01%
2020/05/26	3	9.06	2	9.04	9.02	1	34,214	0.00%
2020/05/22	23	8.95	13	8.93	8.93	10	34,457	0.03%
2020/05/21	5	9.05	0	0.00	9.01	5	34,522	0.01%
2020/05/20	10	9.02	0	0.00	9.02	10	34,534	0.03%
2020/05/19	0	0.00	12	9.02	9.00	-12	34,542	-0.03%
2020/05/18	0	0.00	1	8.98	8.95	-1	34,373	0.00%
2020/05/15	15	8.96	15	9.00	8.95	0	34,217	0.00%
2020/05/14	25.1	9.00	0	0.00	8.99	25.1	34,006	0.07%
2020/05/12	1	9.03	0	0.00	9.04	1	33,932	0.00%
2020/05/11	10	9.13	20	9.08	9.10	-10	33,846	-0.03%
2020/05/08	101	8.99	10	9.01	8.98	91	33,671	0.27%	大買/
2020/05/07	2	8.92	2	8.95	8.93	0	33,666	0.00%
2020/05/05	14	8.93	0	0.00	8.92	14	33,636	0.04%
2020/05/04	12	8.82	58	8.88	8.93	-46	33,672	-0.14%
2020/04/30	30	9.08	4	9.08	9.06	26	33,466	0.08%
2020/04/29	1	8.89	17	8.95	8.98	-16	33,376	-0.05%
2020/04/28	0	0.00	19.5	8.73	8.76	-19.5	33,328	-0.06%
2020/04/27	0	0.00	7	8.62	8.58	-7	34,140	-0.02%
2020/04/24	2	8.41	10	8.44	8.40	-8	34,012	-0.02%
2020/04/23	27	8.41	2	8.45	8.43	25	34,060	0.07%
2020/04/22	1	8.38	42	8.36	8.39	-41	33,930	-0.12%
2020/04/21	24	8.35	18	8.35	8.36	6	33,923	0.02%
2020/04/20	30	8.56	0	0.00	8.56	30	33,551	0.09%
2020/04/17	0	0.00	52	8.68	8.60	-52	33,599	-0.15%
2020/04/16	69	8.55	1	8.57	8.51	68	33,464	0.20%
2020/04/15	3	8.64	21	8.64	8.66	-18	33,094	-0.05%
2020/04/14	20	8.48	21	8.48	8.51	-1	32,751	0.00%
2020/04/13	14	8.34	24	8.35	8.35	-10	32,360	-0.03%
2020/04/10	42	8.10	4	8.07	8.13	38	31,789	0.12%
2020/04/09	13	7.91	8	7.92	7.95	5	31,596	0.02%
2020/04/08	19	7.80	0	0.00	7.83	19	31,500	0.06%
2020/04/07	3	7.75	1	7.77	7.76	2	31,386	0.01%
2020/04/06	5	7.61	8	7.61	7.65	-3	31,416	-0.01%
2020/04/01	8	7.51	4	7.52	7.51	4	31,248	0.01%
2020/03/31	26	7.66	0	0.00	7.42	26	31,109	0.08%
2020/03/30	0	0.00	7	7.60	7.74	-7	30,327	-0.02%
2020/03/27	10	7.80	0	0.00	7.81	10	30,076	0.03%
2020/03/26	12	7.58	0	0.00	7.60	12	29,712	0.04%
2020/03/25	21	7.50	43	7.57	7.54	-22	29,961	-0.07%
2020/03/24	9	7.24	6	7.37	7.26	3	29,536	0.01%
2020/03/23	2	7.07	2	7.12	7.01	0	29,297	0.00%
2020/03/20	28	7.38	25	7.38	7.35	3	29,208	0.01%
2020/03/19	42	7.18	24	7.17	6.90	18	28,477	0.06%
2020/03/18	13	7.57	20	7.59	7.50	-7	27,654	-0.03%
2020/03/17	28	7.66	47	7.79	7.60	-19	27,212	-0.07%
2020/03/16	63	7.98	10	7.98	7.93	53	26,615	0.20%
2020/03/13	30	7.89	23	7.92	8.29	7	26,174	0.03%
2020/03/12	15	8.65	10	8.56	8.56	5	24,977	0.02%
2020/03/11	16	8.97	3	9.00	8.97	13	24,337	0.05%
2020/03/10	12	8.97	2	8.99	9.00	10	24,120	0.04%
2020/03/09	12	9.06	0	0.00	9.03	12	23,767	0.05%
2020/03/06	9	9.24	0	0.00	9.18	9	23,205	0.04%
2020/03/05	0	0.00	3	9.34	9.36	-3	23,122	-0.01%
2020/03/03	3	9.17	0	0.00	9.17	3	23,128	0.01%
2020/03/02	22	9.05	5	9.14	9.10	17	23,074	0.07%
2020/02/27	4	9.19	0	0.00	9.16	4	23,444	0.02%
2020/02/26	11	9.17	0	0.00	9.21	11	23,176	0.05%
2020/02/25	13	9.23	173	9.26	9.24	-160	23,013	-0.70%	大賣/鉅額交易
2020/02/24	6	9.29	0	0.00	9.30	6	23,082	0.03%
2020/02/20	1	9.42	2	9.47	9.41	-1	22,910	0.00%
2020/02/19	27	9.38	27	9.38	9.41	0	22,921	0.00%
2020/02/17	1	9.37	2	9.36	9.36	-1	23,118	0.00%
2020/02/14	2	9.38	7	9.38	9.41	-5	23,340	-0.02%
2020/02/13	1	9.37	0	0.00	9.40	1	23,611	0.00%
2020/02/12	2	9.37	0	0.00	9.35	2	24,020	0.01%
2020/02/11	2	9.39	0	0.00	9.36	2	24,391	0.01%
2020/02/10	8	9.27	0	0.00	9.31	8	25,741	0.03%
2020/02/07	5	9.37	2	9.38	9.35	3	26,401	0.01%
2020/02/06	2	9.38	9	9.40	9.49	-7	27,017	-0.03%
2020/02/05	82	9.28	69	9.30	9.33	13	27,138	0.05%
2020/02/04	239	9.30	205	9.24	9.29	34	27,028	0.13%	大買/大賣/
2020/02/03	0	0.00	24	9.16	9.23	-24	27,101	-0.09%
2020/01/31	59	9.32	20	9.32	9.29	39	26,842	0.15%
2020/01/30	37	9.35	115	9.42	9.26	-78	26,536	-0.29%	大賣/
2020/01/20	2	9.84	0	0.00	9.84	2	25,320	0.01%
2020/01/17	1	9.84	0	0.00	9.85	1	25,290	0.00%
2020/01/16	6	9.83	0	0.00	9.85	6	25,530	0.02%
2020/01/15	4	9.86	5	9.88	9.84	-1	25,653	0.00%
2020/01/14	2	9.86	20	9.87	9.88	-18	25,665	-0.07%
2020/01/13	15	9.81	16	9.82	9.83	-1	25,487	0.00%
2020/01/10	45	9.76	10	9.75	9.74	35	25,698	0.14%
2020/01/08	28	9.58	1	9.59	9.56	27	25,981	0.10%
2020/01/07	1	9.65	0	0.00	9.65	1	25,779	0.00%
2020/01/06	4	9.66	0	0.00	9.65	4	25,811	0.02%
2020/01/03	11	9.74	3	9.75	9.76	8	25,773	0.03%
2020/01/02	56	9.72	2	9.75	9.72	54	25,819	0.21%
2019/12/31	1	9.73	0	0.00	9.73	1	25,702	0.00%
2019/12/30	2	9.75	100	9.75	9.72	-98	25,617	-0.38%
2019/12/27	0	0.00	0.1	9.79	9.79	-0.1	25,536	0.00%
2019/12/26	10	9.79	0	0.00	9.79	10	25,435	0.04%
2019/12/25	6	9.81	0	0.00	9.81	6	25,467	0.02%
2019/12/23	100	9.82	2	9.83	9.87	98	25,535	0.38%
2019/12/20	1	9.84	0	0.00	9.81	1	25,509	0.00%
2019/12/19	7	9.85	0	0.00	9.89	7	25,067	0.03%
2019/12/18	0	0.00	7	9.92	9.90	-7	24,854	-0.03%
2019/12/17	5	9.84	2	9.90	9.93	3	24,888	0.01%
2019/12/16	3	9.81	0	0.00	9.81	3	24,640	0.01%
2019/12/13	7	9.90	31	9.88	9.91	-24	24,391	-0.10%
2019/12/12	5	9.79	1	9.78	9.77	4	23,478	0.02%
2019/12/11	10	9.70	2	9.70	9.69	8	23,270	0.03%
2019/12/10	98	9.66	0	0.00	9.66	98	23,292	0.42%
2019/12/09	10	9.66	0	0.00	9.66	10	23,321	0.04%
2019/12/06	0	0.00	8	9.66	9.65	-8	23,362	-0.03%
2019/12/05	4	9.67	2	9.67	9.62	2	23,280	0.01%
2019/12/04	9	9.56	0	0.00	9.58	9	23,074	0.04%
2019/12/02	5	9.67	0	0.00	9.66	5	22,910	0.02%
2019/11/29	87	9.71	0	0.00	9.71	87	22,714	0.38%
2019/11/28	20	9.82	6.4	9.80	9.80	13.6	22,477	0.06%
2019/11/27	11	9.87	4	9.88	9.82	7	22,536	0.03%
2019/11/26	15	9.88	1	9.91	9.87	14	22,388	0.06%
2019/11/25	4	9.89	15	9.90	9.92	-11	21,636	-0.05%
2019/11/21	115	9.80	0	0.00	9.78	115	21,968	0.52%	大買/鉅額交易
2019/11/20	46	9.84	0	0.00	9.87	46	21,685	0.21%
2019/11/18	2	9.88	0	0.00	9.90	2	21,519	0.01%
2019/11/15	2	9.87	13.7	9.86	9.90	-11.7	21,380	-0.05%
2019/11/14	24	9.83	24	9.84	9.83	0	21,305	0.00%
2019/11/12	2	9.95	16	9.97	9.97	-14	21,254	-0.07%
2019/11/11	61	9.86	38	9.92	9.89	23	21,061	0.11%
2019/11/08	46	10.04	16	10.05	10.00	30	20,524	0.15%
2019/11/07	49	10.08	121	10.08	10.10	-72	20,082	-0.36%	大賣/
2019/11/06	12	9.92	9	9.98	9.94	3	18,601	0.02%
2019/11/05	177	9.83	12	9.80	9.86	165	18,098	0.91%	大買/鉅額交易
2019/11/04	125	9.65	2	9.63	9.65	123	17,590	0.70%	大買/鉅額交易
2019/11/01	0	0.00	305	9.51	9.54	-305	17,576	-1.74%	大賣/鉅額交易
2019/10/30	1	9.50	45	9.52	9.53	-44	17,597	-0.25%
2019/10/29	0	0.00	5	9.49	9.48	-5	17,591	-0.03%
2019/10/28	3	9.50	2	9.50	9.50	1	17,499	0.01%
2019/10/24	305	9.44	9	9.51	9.54	296	17,336	1.71%	大買/鉅額交易
2019/10/23	3	9.40	0	0.00	9.41	3	17,087	0.02%
2019/10/21	0	0.00	15.1	9.45	9.45	-15.1	16,986	-0.09%
2019/10/18	0	0.00	2	9.45	9.47	-2	16,897	-0.01%
2019/10/17	2	9.39	6	9.44	9.46	-4	16,469	-0.02%
2019/10/16	0	0.00	4	9.31	9.34	-4	16,019	-0.02%
2019/10/15	2	9.25	0	0.00	9.24	2	16,026	0.01%
2019/10/14	0	0.00	1	9.26	9.27	-1	16,051	-0.01%
2019/10/09	14	9.15	0	0.00	9.11	14	15,930	0.09%
2019/10/07	2	9.18	0	0.00	9.15	2	15,905	0.01%
2019/10/04	5	9.18	0	0.00	9.17	5	15,892	0.03%
2019/10/03	5	9.15	0	0.00	9.14	5	15,974	0.03%
2019/10/02	3	9.25	0	0.00	9.25	3	15,890	0.02%
2019/10/01	2	9.29	0	0.00	9.29	2	15,899	0.01%
2019/09/26	3	9.33	0	0.00	9.31	3	16,324	0.02%
2019/09/23	0	0.00	2	9.41	9.39	-2	16,623	-0.01%
2019/09/20	0	0.00	1	9.39	9.37	-1	16,873	-0.01%
2019/09/19	10	9.40	0	0.00	9.42	10	16,626	0.06%
2019/09/16	29	9.45	5	9.46	9.44	24	16,935	0.14%
2019/09/12	20	9.42	1	9.44	9.44	19	16,974	0.11%
2019/09/11	2	9.42	0	0.00	9.40	2	17,073	0.01%
2019/09/10	0	0.00	2	9.36	9.39	-2	16,977	-0.01%
2019/09/09	8	9.31	17	9.29	9.32	-9	16,832	-0.05%
2019/09/06	0	0.00	3	9.24	9.25	-3	16,853	-0.02%
2019/09/05	0	0.00	2	9.25	9.28	-2	16,910	-0.01%
2019/09/04	0	0.00	1	9.15	9.15	-1	16,818	-0.01%
2019/09/03	2	9.08	0	0.00	9.07	2	16,907	0.01%
2019/08/29	11	9.00	0	0.00	8.99	11	17,126	0.06%
2019/08/28	2	9.03	2	9.01	9.02	0	17,213	0.00%
2019/08/27	10	8.96	0	0.00	8.96	10	17,343	0.06%
2019/08/26	3	9.00	0	0.00	9.00	3	17,126	0.02%
2019/08/23	1	9.03	0	0.00	9.05	1	17,253	0.01%
2019/08/21	0	0.00	2	9.09	9.05	-2	19,290	-0.01%
2019/08/19	1	9.13	1	9.19	9.13	0	19,450	0.00%
2019/08/16	6	9.08	4	9.18	9.16	2	19,725	0.01%
2019/08/13	11	9.08	0	0.00	9.06	11	20,299	0.05%
2019/08/12	4	9.09	2.3	9.15	9.12	1.7	20,643	0.01%
2019/08/07	10	9.00	4	9.00	8.99	6	21,188	0.03%
2019/08/06	3	8.99	2	9.00	9.02	1	21,745	0.00%
2019/08/05	10	9.08	0	0.00	9.08	10	21,641	0.05%
2019/08/02	2	9.13	2	9.16	9.15	0	21,731	0.00%
2019/08/01	5	9.22	1	9.22	9.22	4	22,011	0.02%
2019/07/31	10	9.31	0.3	9.29	9.28	9.7	22,200	0.04%
2019/07/29	6	9.33	0	0.00	9.35	6	22,397	0.03%
2019/07/26	1	9.24	1	9.29	9.32	0	22,450	0.00%
2019/07/25	0	0.00	1	9.29	9.25	-1	22,706	0.00%
2019/07/24	6	9.26	0	0.00	9.27	6	23,004	0.03%
2019/07/23	2	9.28	0	0.00	9.26	2	23,066	0.01%
2019/07/22	2	9.33	2	9.35	9.32	0	23,024	0.00%
2019/07/19	1	9.37	3	9.38	9.32	-2	23,094	-0.01%
2019/07/17	2	9.34	10	9.36	9.37	-8	23,174	-0.03%
2019/07/16	8	9.42	16	9.41	9.43	-8	22,952	-0.03%
2019/07/15	2.3	9.37	2	9.40	9.40	0.3	22,868	0.00%
2019/07/12	10	9.45	0	0.00	9.41	10	23,187	0.04%
2019/07/11	38.3	9.42	13	9.45	9.48	25.3	23,178	0.11%
2019/07/10	1	9.29	0	0.00	9.29	1	23,037	0.00%
2019/07/09	2	9.28	0	0.00	9.28	2	23,142	0.01%
2019/07/05	1	9.32	0	0.00	9.32	1	23,361	0.00%
2019/07/04	10	9.32	0	0.00	9.32	10	23,841	0.04%
2019/07/03	31	9.51	2	9.52	9.50	29	23,813	0.12%
2019/07/01	52	9.52	46	9.50	9.50	6	23,633	0.03%
2019/06/28	5	9.53	15	9.53	9.47	-10	23,650	-0.04%
2019/06/27	20	9.50	5	9.51	9.50	15	23,736	0.06%
2019/06/26	4	9.47	0	0.00	9.50	4	24,068	0.02%
2019/06/24	0	0.00	12	9.46	9.53	-12	24,293	-0.05%
2019/06/21	1	9.46	103	9.48	9.46	-102	24,438	-0.42%	大賣/鉅額交易
2019/06/20	0	0.00	10	9.53	9.50	-10	24,298	-0.04%
2019/06/19	1	9.47	5	9.46	9.47	-4	24,178	-0.02%
2019/06/18	2	9.34	1	9.35	9.36	1	24,121	0.00%
2019/06/17	1	9.31	10	9.35	9.31	-9	24,248	-0.04%
2019/06/13	2	9.30	0	0.00	9.27	2	24,631	0.01%
2019/06/12	113	9.35	0	9.42	9.37	113	25,001	0.45%	大買/鉅額交易
2019/06/11	8	9.44	176	9.44	9.43	-168	25,018	-0.67%	大賣/鉅額交易
2019/06/10	10	9.51	0	0.00	9.53	10	24,867	0.04%
2019/06/06	1	9.40	11	9.41	9.45	-10	24,846	-0.04%
2019/06/05	0	0.00	2	9.34	9.33	-2	24,822	-0.01%
2019/06/04	0	9.30	0	0.00	9.30	0	24,760	0.00%
2019/06/03	13	9.21	0	0.00	9.25	13	24,647	0.05%
2019/05/31	21	9.25	2	9.24	9.30	19	24,643	0.08%
2019/05/30	5	9.22	0	0.00	9.24	5	24,469	0.02%
2019/05/29	1	9.13	2	9.14	9.10	-1	24,505	0.00%
2019/05/28	17	9.21	0	0.00	9.14	17	24,400	0.07%
2019/05/27	9	9.18	10	9.22	9.23	-1	22,768	0.00%
2019/05/24	58	9.18	0	0.00	9.20	58	22,801	0.25%
2019/05/23	2	9.23	0	0.00	9.20	2	22,752	0.01%
2019/05/22	58	9.28	0	0.00	9.30	58	22,513	0.26%
2019/05/21	70	9.46	2	9.47	9.42	68	22,425	0.30%
2019/05/20	10	9.12	0	0.00	9.16	10	21,915	0.05%
2019/05/17	10	9.04	0	0.00	9.05	10	21,729	0.05%
2019/05/16	40	9.09	4	9.15	9.03	36	21,397	0.17%
2019/05/15	8	9.25	0	0.00	9.23	8	21,106	0.04%
2019/05/14	22	9.22	2	9.21	9.21	20	21,090	0.09%
2019/05/13	15	9.50	1.8	9.51	9.48	13.2	20,271	0.07%
2019/05/10	1	9.58	0	0.00	9.48	1	20,290	0.00%
2019/05/09	24	9.62	5	9.56	9.50	19	20,104	0.09%
2019/05/08	28.2	9.66	0	0.00	9.65	28.2	19,659	0.14%
2019/05/07	7	9.79	1	9.80	9.75	6	19,271	0.03%
2019/05/06	37	9.81	0	0.00	9.81	37	19,210	0.19%
2019/05/03	5	9.93	0	0.00	9.92	5	19,237	0.03%
2019/05/02	11	9.92	0	0.00	9.91	11	19,193	0.06%
2019/04/30	50	9.93	5	9.98	9.95	45	18,925	0.24%
2019/04/29	3	9.99	4	10.00	10.05	-1	18,540	-0.01%
2019/04/26	26	9.93	2	9.92	9.96	24	18,447	0.13%
2019/04/24	1	9.97	0	0.00	9.97	1	18,421	0.01%
2019/04/23	3	9.98	0	0.00	9.99	3	18,498	0.02%
2019/04/22	1	10.00	0	0.00	9.99	1	18,469	0.01%
2019/04/18	19	10.00	0	0.00	10.00	19	18,539	0.10%
2019/04/17	20	10.00	1	10.00	10.00	19	18,487	0.10%
2019/04/16	1	10.05	0	0.00	10.05	1	18,438	0.01%
2019/04/12	2	10.00	0	0.00	10.10	2	18,693	0.01%
2019/04/11	2	10.05	10	10.05	10.05	-8	18,594	-0.04%
2019/04/09	11	10.05	0	0.00	10.05	11	17,940	0.06%
2019/04/08	16	10.00	0	0.00	10.05	16	17,801	0.09%
2019/04/02	14.5	10.09	0	0.00	10.05	14.5	17,350	0.08%
2019/04/01	16	10.05	0	0.00	10.05	16	17,227	0.09%
2019/03/29	2	10.15	2	10.23	10.30	0	16,867	0.00%
2019/03/28	0	0.00	85	10.07	10.15	-85	16,524	-0.51%
2019/03/27	34	10.10	10	10.05	10.05	24	16,354	0.15%
2019/03/26	0	0.00	14	10.09	10.10	-14	16,401	-0.09%
2019/03/25	36	10.00	8	10.03	10.00	28	16,538	0.17%
2019/03/22	5	10.15	11	10.15	10.20	-6	16,380	-0.04%
2019/03/20	109	10.15	0.6	10.15	10.20	108.4	16,230	0.67%	大買/鉅額交易
2019/03/19	0	0.00	9	10.17	10.15	-9	16,204	-0.06%
2019/03/18	0	0.00	2	10.05	10.10	-2	15,988	-0.01%
2019/03/15	0.2	10.00	16	10.03	10.05	-15.8	16,111	-0.10%
2019/03/14	8	9.96	0	0.00	9.95	8	15,711	0.05%
2019/03/13	0.2	9.99	3	9.99	10.00	-2.8	15,829	-0.02%
2019/03/12	2	10.00	2	9.99	9.99	0	15,957	0.00%
2019/03/11	5	9.92	0	0.00	9.90	5	16,141	0.03%
2019/03/08	9	9.92	0	0.00	9.92	9	16,271	0.06%
2019/03/07	0	0.00	6	9.95	9.95	-6	17,306	-0.03%
2019/03/06	10	9.95	6	9.96	9.91	4	17,429	0.02%
2019/03/05	1	9.90	0	0.00	9.90	1	17,481	0.01%
2019/02/27	1.9	9.98	2.2	10.00	9.97	-0.3	17,368	0.00%
2019/02/26	6	10.00	2	10.00	9.97	4	17,387	0.02%
2019/02/25	28	9.99	0	0.00	10.00	28	17,307	0.16%
2019/02/22	1	9.96	0	0.00	9.99	1	17,440	0.01%
2019/02/21	13	9.98	0	0.00	10.00	13	17,543	0.07%
2019/02/18	1.8	9.92	0	0.00	9.92	1.8	17,706	0.01%
2019/02/15	13.2	9.88	7	9.87	9.86	6.2	17,768	0.03%
2019/02/14	8	9.89	3	9.88	9.86	5	17,845	0.03%
2019/02/13	89	9.86	12	9.95	9.94	77	17,924	0.43%
2019/02/12	12	9.87	11	9.92	9.90	1	17,928	0.01%
2019/02/11	51	9.99	13	10.01	9.91	38	18,096	0.21%
2019/01/30	2	9.96	12	10.00	9.98	-10	18,161	-0.06%
2019/01/28	0	0.00	25	9.98	9.97	-25	17,944	-0.14%
2019/01/25	0	0.00	11	9.93	9.97	-11	18,010	-0.06%
2019/01/24	1	9.78	6	9.92	9.92	-5	17,936	-0.03%
2019/01/23	4	9.82	0	0.00	9.81	4	18,096	0.02%
2019/01/18	0	0.00	4	9.91	9.91	-4	18,554	-0.02%
2019/01/17	1	9.81	0	0.00	9.84	1	19,253	0.01%
2019/01/16	2	9.90	0	0.00	9.91	2	19,767	0.01%
2019/01/15	0	0.00	20	9.92	9.93	-20	20,161	-0.10%
2019/01/11	3.2	9.87	0	0.00	9.91	3.2	20,775	0.02%
2019/01/10	0	0.00	1	9.90	9.90	-1	21,140	0.00%
2019/01/09	0	0.00	24	9.79	9.90	-24	21,541	-0.11%
2019/01/07	1	9.75	56	9.67	9.75	-55	22,042	-0.25%
2019/01/04	14	9.50	3	9.52	9.45	11	22,438	0.05%
2019/01/02	2	9.73	0	0.00	9.68	2	24,026	0.01%
2018/12/27	0	0.00	2	9.75	9.76	-2	24,593	-0.01%
2018/12/26	11	9.65	5	9.65	9.61	6	24,823	0.02%
2018/12/25	1	9.61	0	0.00	9.62	1	24,968	0.00%
2018/12/21	2	9.65	0	0.00	9.77	2	26,107	0.01%
2018/12/20	16	9.67	5	9.65	9.63	11	26,950	0.04%
2018/12/19	4	9.74	6.1	9.73	9.75	-2.1	27,316	-0.01%
2018/12/18	30	9.76	0	0.00	9.71	30	27,273	0.11%
2018/12/14	6	9.92	0	0.00	9.95	6	27,423	0.02%
2018/12/13	2	9.93	1	9.99	9.99	1	27,602	0.00%
2018/12/12	12	9.93	0	0.00	9.93	12	27,862	0.04%
2018/12/11	5	9.92	0	0.00	10.00	5	27,790	0.02%
2018/12/10	27	9.92	0	0.00	9.91	27	27,961	0.10%
2018/12/06	12	9.96	0	0.00	9.97	12	28,098	0.04%
2018/12/05	0	0.00	2	10.05	10.05	-2	28,180	-0.01%
2018/12/04	10	10.10	2	10.10	10.15	8	28,309	0.03%
2018/12/03	2	10.10	3	10.13	10.15	-1	28,223	0.00%
2018/11/30	10	10.00	12	10.17	10.00	-2	28,230	-0.01%
2018/11/29	4	10.06	16	10.05	9.99	-12	27,607	-0.04%
2018/11/28	8	10.02	52	10.03	10.05	-44	27,533	-0.16%
2018/11/27	6	9.98	5	9.97	9.99	1	27,385	0.00%
2018/11/23	1	9.99	6	9.99	10.00	-5	27,591	-0.02%
2018/11/22	3	9.98	0	0.00	9.98	3	27,636	0.01%
2018/11/21	1	9.98	0	0.00	10.05	1	27,569	0.00%
2018/11/19	4	10.05	0	0.00	10.05	4	27,427	0.01%
2018/11/16	0	0.00	3	10.10	10.10	-3	27,367	-0.01%
2018/11/14	4	9.99	0	0.00	10.00	4	27,296	0.01%
2018/11/13	2	9.95	5	10.00	10.00	-3	27,466	-0.01%
2018/11/12	1	10.00	0	0.00	10.05	1	27,341	0.00%
2018/11/09	1	10.10	1	10.10	10.10	0	27,378	0.00%
2018/11/08	1	10.15	6	10.19	10.15	-5	27,347	-0.02%
2018/11/07	1	10.00	23	10.04	10.10	-22	27,310	-0.08%
2018/11/06	1	9.93	5	9.96	9.93	-4	27,451	-0.01%
2018/11/05	5	9.86	17	9.91	9.95	-12	27,692	-0.04%
2018/11/02	0	0.00	10	9.92	9.96	-10	27,713	-0.04%
2018/11/01	3	9.89	0	0.00	9.90	3	27,817	0.01%
2018/10/31	18	9.90	7	9.86	9.93	11	27,948	0.04%
2018/10/30	11	9.72	27	9.73	9.76	-16	27,967	-0.06%
2018/10/29	4	9.57	0	0.00	9.60	4	28,118	0.01%
2018/10/26	16	9.54	7	9.62	9.55	9	28,463	0.03%
2018/10/25	33	9.51	24.1	9.52	9.51	8.9	28,360	0.03%
2018/10/24	16	9.76	2	9.81	9.76	14	27,969	0.05%
2018/10/23	21	9.95	0	0.00	9.94	21	27,462	0.08%
2018/10/22	23	9.99	0	0.00	10.05	23	27,152	0.08%
2018/10/19	35	10.00	12	10.00	10.00	23	27,173	0.08%
2018/10/18	14	10.05	1	10.05	10.10	13	27,036	0.05%
2018/10/17	26	10.23	0	0.00	10.20	26	26,848	0.10%
2018/10/16	3	10.22	0	0.00	10.20	3	26,642	0.01%
2018/10/15	3	10.15	2	10.20	10.25	1	26,525	0.00%
2018/10/12	9	10.18	14	10.20	10.35	-5	26,253	-0.02%
2018/10/11	87	10.19	13	10.37	10.20	74	25,918	0.29%
2018/10/09	3	10.87	0	0.00	10.85	3	24,426	0.01%
2018/10/08	7	10.93	0	0.00	10.90	7	24,243	0.03%
2018/10/05	27	10.90	8	10.90	10.95	19	24,502	0.08%
2018/10/04	29	11.03	0	0.00	11.00	29	25,037	0.12%
2018/10/03	5	11.12	0	0.00	11.15	5	25,398	0.02%
2018/10/02	18	11.21	10	11.20	11.20	8	26,319	0.03%
2018/10/01	1	11.45	2	11.45	11.40	-1	26,335	0.00%
2018/09/28	1	11.35	8	11.44	11.40	-7	26,474	-0.03%
2018/09/27	1	11.35	71	11.40	11.45	-70	26,475	-0.26%
2018/09/26	0	0.00	38	11.22	11.25	-38	25,767	-0.15%
2018/09/25	0	0.00	10	11.15	11.15	-10	26,034	-0.04%
2018/09/21	0	0.00	38	11.06	11.10	-38	26,434	-0.14%
2018/09/20	0	0.00	0.8	10.95	10.95	-0.8	26,257	0.00%
2018/09/19	13	10.94	5	10.95	11.00	8	26,480	0.03%
2018/09/18	7	10.85	1	10.85	10.85	6	26,422	0.02%
2018/09/14	4	10.93	12	10.93	10.95	-8	26,638	-0.03%
2018/09/13	11	10.80	1	10.85	10.85	10	26,355	0.04%
2018/09/12	0	0.00	6	10.84	10.80	-6	26,327	-0.02%
2018/09/11	2	10.73	19	10.78	10.80	-17	26,318	-0.06%
2018/09/10	7	10.70	2	10.70	10.75	5	26,532	0.02%
2018/09/07	5.9	10.77	2	10.80	10.80	3.9	27,267	0.01%
2018/09/06	9.1	10.76	10	10.75	10.80	-0.9	27,401	0.00%
2018/09/05	19	10.83	15	10.90	10.80	4	27,301	0.01%
2018/09/04	1	10.95	0	0.00	10.95	1	27,037	0.00%
2018/09/03	0	0.00	5	11.00	11.00	-5	27,172	-0.02%
2018/08/31	0	0.00	23	11.05	11.10	-23	27,395	-0.08%
2018/08/30	11	10.95	0	0.00	10.95	11	27,363	0.04%
2018/08/29	7	11.05	16	11.02	11.10	-9	27,484	-0.03%
2018/08/27	1	10.95	0	0.00	10.95	1	27,742	0.00%
2018/08/24	0	10.95	1	11.00	11.00	-1	27,819	0.00%
2018/08/23	0	0.00	1	11.00	11.00	-1	28,716	0.00%
2018/08/22	1	10.95	5	10.95	10.95	-4	29,422	-0.01%
2018/08/21	0	0.00	1	10.95	11.00	-1	29,663	0.00%
2018/08/20	14	10.88	0	0.00	10.85	14	29,777	0.05%
2018/08/17	1	10.95	4	10.99	10.95	-3	29,711	-0.01%
2018/08/16	6	10.84	2.6	10.87	10.95	3.4	29,858	0.01%
2018/08/15	8	10.89	10	10.90	10.85	-2	29,768	-0.01%
2018/08/14	14	10.90	41.4	10.90	10.90	-27.4	29,911	-0.09%
2018/08/13	48	10.93	24	10.85	10.85	24	30,059	0.08%
2018/08/10	13	11.04	2	11.10	11.00	11	30,506	0.04%
2018/08/09	0	0.00	1	11.05	11.00	-1	30,503	0.00%
2018/08/07	16	10.95	10	10.95	10.95	6	31,079	0.02%
2018/08/06	9	10.93	0	0.00	10.95	9	31,072	0.03%
2018/08/02	31	11.05	20	11.13	11.00	11	30,925	0.04%
2018/08/01	25	11.12	0	0.00	11.20	25	30,827	0.08%
2018/07/31	10	11.10	14	11.16	11.20	-4	30,860	-0.01%
2018/07/30	2	11.05	0	0.00	11.10	2	30,818	0.01%
2018/07/27	23	11.13	8	11.19	11.15	15	30,937	0.05%
2018/07/26	23	11.16	2	11.20	11.20	21	31,232	0.07%
2018/07/25	18	11.13	9	11.15	11.20	9	31,808	0.03%
2018/07/24	10	10.95	0	0.00	11.05	10	31,884	0.03%
2018/07/23	0	0.00	6	11.03	11.00	-6	32,062	-0.02%
2018/07/20	58	10.96	0	0.00	10.95	58	32,382	0.18%
2018/07/19	7	11.02	4	11.00	10.95	3	32,873	0.01%
2018/07/18	5	11.00	6	11.00	11.05	-1	33,703	0.00%
2018/07/17	10	11.00	3	11.00	11.00	7	35,203	0.02%
2018/07/16	13	10.96	1.1	10.99	10.95	11.9	36,199	0.03%
2018/07/13	21	10.93	0	0.00	11.00	21	36,553	0.06%
2018/07/12	33	10.93	10.4	10.97	11.00	22.6	36,217	0.06%
2018/07/11	13	11.37	135	11.44	11.45	-122	35,542	-0.34%	大賣/鉅額交易
2018/07/10	57	11.44	60	11.38	11.40	-3	35,109	-0.01%
2018/07/09	17	11.37	2	11.40	11.40	15	34,338	0.04%
2018/07/06	3	11.35	194	11.31	11.35	-191	34,120	-0.56%	大賣/鉅額交易
2018/07/05	1	11.30	10	11.35	11.35	-9	34,131	-0.03%
2018/07/04	0	0.00	15	11.38	11.40	-15	34,416	-0.04%
2018/07/03	1	11.30	37	11.31	11.35	-36	34,469	-0.10%
2018/07/02	12	11.25	25	11.28	11.30	-13	34,037	-0.04%
2018/06/29	13	11.17	2	11.15	11.15	11	33,748	0.03%
2018/06/28	30	11.13	0	0.00	11.10	30	33,622	0.09%
2018/06/27	20	11.17	0	0.00	11.15	20	33,632	0.06%
2018/06/26	2	11.18	61	11.20	11.35	-59	33,854	-0.17%
2018/06/25	6	11.16	61	11.27	11.30	-55	34,042	-0.16%
2018/06/22	16	11.07	15	11.05	11.05	1	33,898	0.00%
2018/06/21	0	0.00	6	11.15	11.10	-6	34,150	-0.02%
2018/06/20	1	11.00	10	11.15	11.10	-9	34,629	-0.03%
2018/06/19	63	11.05	1	11.10	11.05	62	34,671	0.18%
2018/06/15	18	11.10	7	11.16	11.20	11	34,349	0.03%
2018/06/14	33	11.16	0.4	11.15	11.15	32.6	33,571	0.10%
2018/06/13	5	11.30	0	0.00	11.30	5	33,422	0.01%
2018/06/12	2	11.40	0	0.00	11.35	2	34,411	0.01%
2018/06/11	1	11.50	11	11.50	11.50	-10	34,449	-0.03%
2018/06/08	0	0.00	2	11.45	11.50	-2	34,826	-0.01%
2018/06/07	2	11.55	0	0.00	11.55	2	35,044	0.01%
2018/06/06	1	11.45	7.2	11.45	11.45	-6.2	35,311	-0.02%
2018/06/05	5	11.45	3	11.45	11.45	2	35,361	0.01%
2018/06/04	3	11.33	2	11.30	11.40	1	35,276	0.00%
2018/06/01	1	11.30	0	0.00	11.35	1	35,316	0.00%
2018/05/31	6	11.30	10	11.30	11.25	-4	35,358	-0.01%
2018/05/30	48	11.13	33	11.10	11.10	15	34,748	0.04%
2018/05/29	12	11.39	3	11.35	11.35	9	34,448	0.03%
2018/05/28	5	11.52	1	11.60	11.50	4	34,649	0.01%
2018/05/25	1	11.55	1	11.55	11.55	0	34,981	0.00%
2018/05/24	5	11.50	8	11.48	11.50	-3	35,263	-0.01%
2018/05/23	4	11.44	10	11.47	11.40	-6	36,062	-0.02%
2018/05/22	76.3	11.58	19	11.59	11.50	57.3	36,335	0.16%
2018/05/21	20	11.64	6	11.65	11.65	14	36,840	0.04%
2018/05/18	36	11.53	41	11.53	11.55	-5	37,681	-0.01%
2018/05/17	9	11.40	22	11.41	11.35	-13	37,469	-0.03%
2018/05/16	6	11.35	21	11.36	11.40	-15	37,483	-0.04%
2018/05/15	2	11.23	7	11.21	11.20	-5	37,668	-0.01%
2018/05/14	1	11.20	4	11.20	11.20	-3	39,051	-0.01%
2018/05/11	33	11.17	16	11.15	11.20	17	39,321	0.04%
2018/05/10	7	11.14	21	11.15	11.10	-14	39,292	-0.04%
2018/05/09	5	11.15	7	11.16	11.15	-2	39,327	-0.01%
2018/05/08	6	10.99	19	11.02	11.05	-13	39,516	-0.03%
2018/05/07	15	10.94	0	0.00	10.95	15	39,532	0.04%
2018/05/04	33	10.95	6	10.99	10.90	27	39,535	0.07%
2018/05/03	5	10.99	34	11.00	11.00	-29	39,683	-0.07%
2018/05/02	11	11.10	0	0.00	11.05	11	39,779	0.03%
2018/04/30	13	11.23	11	11.20	11.25	2	39,665	0.01%
2018/04/27	3	11.02	0	0.00	11.00	3	40,057	0.01%
2018/04/26	23	11.01	10	10.95	10.95	13	40,177	0.03%
2018/04/25	23	10.90	120	10.89	10.95	-97	40,096	-0.24%	大賣/
2018/04/24	15	11.07	53	11.01	11.05	-38	40,102	-0.09%
2018/04/23	12	11.00	212	10.97	11.05	-200	39,666	-0.50%	大賣/鉅額交易
2018/04/20	44	10.67	30	10.73	10.75	14	38,503	0.04%
2018/04/19	10	10.59	30	10.55	10.60	-20	37,944	-0.05%
2018/04/18	0	0.00	1	10.45	10.45	-1	37,983	0.00%
2018/04/17	17	10.40	28	10.41	10.35	-11	38,857	-0.03%
2018/04/16	4	10.50	0	0.00	10.45	4	40,208	0.01%
2018/04/13	0	0.00	7	10.56	10.60	-7	40,724	-0.02%
2018/04/12	10	10.55	60	10.55	10.55	-50	41,261	-0.12%
2018/04/11	25	10.53	1	10.50	10.50	24	41,599	0.06%
2018/04/10	10	10.55	47	10.48	10.55	-37	41,464	-0.09%
2018/04/09	15	10.40	5	10.40	10.40	10	41,076	0.02%
2018/04/03	0	0.00	10	10.35	10.35	-10	40,782	-0.02%
2018/04/02	3	10.30	0	0.00	10.35	3	40,644	0.01%
2018/03/31	10	10.35	0	0.00	10.30	10	40,775	0.02%
2018/03/30	3	10.35	5	10.35	10.40	-2	40,939	0.00%
2018/03/29	4	10.30	5	10.35	10.30	-1	40,860	0.00%
2018/03/28	21	10.32	14	10.36	10.35	7	40,760	0.02%
2018/03/27	52	10.37	0	0.00	10.45	52	40,705	0.13%
2018/03/26	17	10.25	0	0.00	10.30	17	40,869	0.04%
2018/03/23	11	10.29	283	10.30	10.35	-272	41,661	-0.65%	大賣/鉅額交易
2018/03/22	1	10.45	0	0.00	10.45	1	41,967	0.00%
2018/03/21	12	10.52	0	0.00	10.45	12	42,075	0.03%
2018/03/20	23	10.53	0	0.00	10.50	23	42,484	0.05%
2018/03/19	5	10.60	0	0.00	10.55	5	42,833	0.01%
2018/03/16	1	10.45	6	10.63	10.65	-5	42,997	-0.01%
2018/03/15	3	10.50	0	0.00	10.55	3	42,694	0.01%
2018/03/14	53	10.50	0.3	10.50	10.50	52.7	42,621	0.12%
2018/03/13	70	10.64	3	10.62	10.65	67	42,281	0.16%
2018/03/12	15	10.58	2	10.60	10.60	13	42,230	0.03%
2018/03/09	2	10.45	16	10.45	10.45	-14	42,381	-0.03%
2018/03/08	4	10.40	10	10.40	10.40	-6	42,817	-0.01%
2018/03/07	6	10.36	0	0.00	10.40	6	43,672	0.01%
2018/03/05	7	10.39	10	10.30	10.30	-3	44,215	-0.01%
2018/03/02	11	10.40	15	10.43	10.40	-4	43,848	-0.01%
2018/03/01	4	10.43	1.5	10.50	10.50	2.5	43,345	0.01%
2018/02/27	26	10.58	2.1	10.55	10.50	23.9	42,976	0.06%
2018/02/26	56	10.64	11	10.62	10.55	45	42,557	0.11%
2018/02/23	152	10.60	23	10.68	10.65	129	42,270	0.31%	大買/鉅額交易
2018/02/22	20	10.43	94	10.45	10.50	-74	42,017	-0.18%
2018/02/21	4	10.40	1	10.50	10.50	3	42,642	0.01%
2018/02/12	61	10.27	158	10.38	10.35	-97	41,988	-0.23%	大賣/
2018/02/09	122	9.96	11	9.97	10.00	111	40,886	0.27%	大買/鉅額交易
2018/02/08	20	10.11	21	10.10	10.10	-1	40,428	0.00%
2018/02/07	14	10.14	10	10.18	10.10	4	40,462	0.01%
2018/02/06	78	10.01	81	9.96	9.89	-3	39,683	-0.01%
2018/02/05	16	10.45	35	10.46	10.50	-19	38,247	-0.05%
2018/02/02	1	10.65	26	10.65	10.65	-25	37,800	-0.07%
2018/02/01	1	10.65	1	10.70	10.65	0	37,795	0.00%
2018/01/31	7	10.55	6	10.60	10.70	1	37,516	0.00%
2018/01/30	80	10.72	1	10.75	10.70	79	37,117	0.21%
2018/01/29	24	10.73	12	10.75	10.75	12	36,855	0.03%
2018/01/26	7	10.75	6	10.75	10.75	1	36,548	0.00%
2018/01/25	1	10.70	2	10.80	10.80	-1	36,219	0.00%
2018/01/24	9	10.57	4	10.74	10.75	5	35,920	0.01%
2018/01/23	85	10.69	3	10.75	10.70	82	35,434	0.23%
2018/01/22	35	10.79	0	0.00	10.85	35	34,580	0.10%
2018/01/19	20	10.84	20	10.85	10.90	0	34,377	0.00%
2018/01/18	32	10.87	35	10.89	10.90	-3	33,891	-0.01%
2018/01/17	25	10.66	15.5	10.77	10.80	9.5	33,208	0.03%
2018/01/16	14	10.65	21	10.68	10.75	-7	32,638	-0.02%
2018/01/15	67	10.64	15	10.66	10.70	52	32,107	0.16%
2018/01/12	50	10.51	33	10.55	10.50	17	31,607	0.05%
2018/01/11	73	10.50	0	0.00	10.45	73	31,135	0.23%
2018/01/10	8	10.68	25	10.67	10.65	-17	30,470	-0.06%
2018/01/09	107	10.35	10	10.42	10.40	97	29,098	0.33%	大買/
2018/01/08	5.2	10.36	5	10.36	10.35	0.2	28,502	0.00%
2018/01/05	2	10.15	8	10.19	10.20	-6	27,803	-0.02%
2018/01/04	12.2	10.07	50	10.12	10.10	-37.8	27,439	-0.14%
2018/01/03	13	10.11	2	10.15	10.10	11	27,268	0.04%
2018/01/02	7	10.10	5	10.15	10.10	2	26,974	0.01%