開發金 (2883)-群益金鼎-瑞豐券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503張
產業
上市金融類股
1939人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

開發金 (2883)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	2	13.48	8	13.51	13.45	-6	48,260	-0.01%
2024/04/25	6	13.54	0	0.00	13.50	6	48,311	0.01%
2024/04/24	1	13.65	3	13.67	13.70	-2	48,536	0.00%
2024/04/23	3	13.58	33	13.60	13.55	-30	48,991	-0.06%
2024/04/22	0	0.00	34	13.54	13.50	-34	49,563	-0.07%
2024/04/19	5	13.14	0	0.00	13.20	5	49,397	0.01%
2024/04/18	0	0.00	14	13.45	13.50	-14	48,701	-0.03%
2024/04/17	32	13.35	3	13.33	13.35	29	48,466	0.06%
2024/04/16	37.2	13.28	18.8	13.30	13.25	18.4	48,160	0.04%
2024/04/15	14	13.66	11.4	13.67	13.65	2.6	47,069	0.01%
2024/04/12	33.1	13.88	10	13.80	13.80	23.1	46,688	0.05%
2024/04/11	9	13.91	0	0.00	14.00	9	46,140	0.02%
2024/04/10	2	14.05	7.1	14.07	14.00	-5.1	45,802	-0.01%
2024/04/09	0.9	14.10	19	14.12	14.15	-18.2	45,547	-0.04%
2024/04/08	5	13.84	10	13.90	14.00	-5	44,994	-0.01%
2024/04/03	5.2	13.84	12.1	13.81	13.80	-6.9	44,741	-0.02%
2024/04/02	23.3	13.90	1.5	13.95	13.90	21.8	44,676	0.05%
2024/04/01	14	13.99	12	14.01	14.00	2	44,652	0.00%
2024/03/29	32	13.91	4	13.98	13.95	28	44,334	0.06%
2024/03/28	259	13.96	27	13.91	13.85	232	43,528	0.53%	大買/鉅額交易
2024/03/27	21	14.55	23	14.53	14.55	-2	40,560	0.00%
2024/03/26	5	14.30	58	14.32	14.30	-53	39,547	-0.13%
2024/03/25	2	14.15	60.5	14.20	14.25	-58.5	38,863	-0.15%
2024/03/22	30	14.03	209	14.00	14.05	-179	38,576	-0.46%	大賣/鉅額交易
2024/03/21	20	14.06	11	14.06	14.15	9	38,212	0.02%
2024/03/20	10	13.97	31	13.93	13.85	-21	38,248	-0.05%
2024/03/19	3	14.10	35	14.10	14.10	-32	38,260	-0.08%
2024/03/18	8	14.16	25.2	14.21	14.20	-17.2	38,002	-0.05%
2024/03/15	70	14.04	24.5	14.04	14.15	45.5	37,396	0.12%
2024/03/14	65.2	14.24	33.5	14.29	14.25	31.7	35,673	0.09%
2024/03/13	81	13.65	50	13.72	13.80	31	32,970	0.09%
2024/03/12	41	13.51	25.4	13.53	13.60	15.6	31,600	0.05%
2024/03/11	94.4	13.33	86.3	13.36	13.45	8.1	30,649	0.03%
2024/03/08	52.2	12.91	3	12.97	12.95	49.2	29,327	0.17%
2024/03/07	24	12.85	595	12.62	12.90	-571	29,839	-1.91%	大賣/鉅額交易
2024/03/06	3.7	12.60	112	12.55	12.60	-108.4	29,918	-0.36%	大賣/鉅額交易
2024/03/05	1	12.50	20	12.50	12.45	-19	33,830	-0.06%
2024/03/04	2	12.48	5	12.46	12.45	-3	36,807	-0.01%
2024/03/01	6.7	12.57	68.2	12.50	12.50	-61.5	39,658	-0.15%
2024/02/29	35.6	12.45	10	12.55	12.55	25.6	43,080	0.06%
2024/02/27	7.7	12.40	0	0.00	12.40	7.7	44,704	0.02%
2024/02/26	185	12.35	180	12.35	12.35	5	46,070	0.01%	大買/大賣/
2024/02/23	99	12.40	98	12.45	12.40	1	47,671	0.00%
2024/02/22	21	12.40	0.9	12.40	12.40	20.1	49,046	0.04%
2024/02/21	9.2	12.39	2	12.35	12.35	7.2	49,202	0.01%
2024/02/20	1.4	12.41	0	0.00	12.45	1.4	49,793	0.00%
2024/02/19	0.2	12.45	20.4	12.45	12.45	-20.2	50,244	-0.04%
2024/02/16	401.4	12.35	420.7	12.30	12.35	-19.3	50,793	-0.04%	大買/大賣/
2024/02/15	11.2	12.21	5.4	12.25	12.15	5.8	50,685	0.01%
2024/02/05	61	12.07	5	12.10	12.10	56	50,576	0.11%
2024/02/02	61	12.25	0	0.00	12.20	61	50,556	0.12%
2024/02/01	4	12.20	0	0.00	12.25	4	50,772	0.01%
2024/01/31	7	12.08	0	0.00	12.05	7	50,839	0.01%
2024/01/29	0	0.00	33	12.25	12.25	-33	51,202	-0.06%
2024/01/26	13.1	12.18	30	12.23	12.15	-16.9	51,775	-0.03%
2024/01/25	1	12.10	5	12.10	12.10	-4	52,066	-0.01%
2024/01/24	6	12.10	0	0.00	12.10	6	52,283	0.01%
2024/01/23	0.3	12.00	6	12.01	12.05	-5.7	52,520	-0.01%
2024/01/22	1	12.00	2	11.95	11.90	-1	53,007	0.00%
2024/01/19	3	11.95	6	11.95	11.90	-3	53,163	-0.01%
2024/01/18	14	11.79	6	11.84	11.80	8	53,672	0.01%
2024/01/17	30.1	11.82	0	0.00	11.75	30.1	53,613	0.06%
2024/01/16	15	11.95	0	0.00	11.90	15	53,479	0.03%
2024/01/15	27	12.19	2	12.15	12.15	25	53,015	0.05%
2024/01/12	3	12.25	0	0.00	12.25	3	53,421	0.01%
2024/01/10	2	12.25	0.9	12.30	12.25	1.1	53,837	0.00%
2024/01/09	10	12.35	0	0.00	12.30	10	54,039	0.02%
2024/01/08	1	12.45	3	12.45	12.45	-2	54,143	0.00%
2024/01/05	0	0.00	25	12.30	12.35	-25	54,146	-0.05%
2024/01/03	6	12.30	834	12.30	12.30	-828	55,093	-1.50%	大賣/鉅額交易
2024/01/02	11	12.45	10	12.40	12.45	1	54,856	0.00%
2023/12/29	8.2	12.47	10	12.50	12.55	-1.8	54,797	0.00%
2023/12/28	5.3	12.50	15	12.50	12.55	-9.7	55,028	-0.02%
2023/12/26	0	0.00	6	12.35	12.40	-6	54,623	-0.01%
2023/12/25	2.5	12.30	4	12.30	12.30	-1.5	54,655	0.00%
2023/12/22	401	12.25	403	12.25	12.25	-2	54,856	0.00%	大買/大賣/
2023/12/21	407	12.30	425	12.30	12.30	-18	54,925	-0.03%	大買/大賣/
2023/12/20	414	12.35	400	12.40	12.35	14	54,910	0.03%	大買/大賣/
2023/12/19	0.2	12.35	1	12.40	12.35	-0.9	55,067	0.00%
2023/12/18	12.7	12.43	2.2	12.43	12.45	10.5	55,132	0.02%
2023/12/15	0.3	12.55	0.3	12.55	12.55	-0.1	55,269	0.00%
2023/12/14	6.3	12.50	3.2	12.43	12.50	3.2	54,687	0.01%
2023/12/13	144.3	12.25	0.3	12.30	12.20	144	53,630	0.27%	大買/鉅額交易
2023/12/12	1,202	12.35	0	0.00	12.25	1,202	53,809	2.23%	大買/鉅額交易
2023/12/11	402	12.30	400	12.32	12.35	2	53,659	0.00%	大買/大賣/
2023/12/08	10.2	12.40	0	0.00	12.45	10.2	53,556	0.02%
2023/12/07	0.3	12.35	0	0.00	12.35	0.3	53,498	0.00%
2023/12/06	41	12.35	0	0.00	12.35	41	53,356	0.08%
2023/12/05	3.7	12.26	1	12.25	12.30	2.7	53,211	0.01%
2023/12/04	32.7	12.32	39	12.35	12.35	-6.3	52,563	-0.01%
2023/12/01	10	12.55	26	12.59	12.55	-16	51,212	-0.03%
2023/11/30	34	12.55	49.2	12.66	12.70	-15.2	49,413	-0.03%
2023/11/29	24.8	12.50	52	12.53	12.60	-27.2	45,066	-0.06%
2023/11/28	1.1	12.30	17.6	12.38	12.55	-16.5	42,005	-0.04%
2023/11/27	62.5	12.26	2.2	12.31	12.45	60.3	39,420	0.15%
2023/11/24	410	12.10	402	12.10	12.55	8	35,732	0.02%	大買/大賣/
2023/11/22	2	12.10	7	12.20	12.30	-5	31,935	-0.02%
2023/11/21	401	12.10	416	12.15	12.20	-15	30,415	-0.05%	大買/大賣/
2023/11/20	0	0.00	7	11.90	11.90	-7	29,194	-0.02%
2023/11/17	12	11.99	15	12.00	11.95	-3	29,073	-0.01%
2023/11/16	8	11.95	0.5	11.85	11.95	7.5	28,614	0.03%
2023/11/15	406	11.70	407	11.75	11.80	-1	28,189	0.00%	大買/大賣/
2023/11/14	0	0.00	1	11.60	11.50	-1	27,640	0.00%
2023/11/13	18	11.55	6	11.55	11.55	12	27,617	0.04%
2023/11/10	33	11.50	0	0.00	11.45	33	27,833	0.12%
2023/11/09	17.1	11.44	31.8	11.42	11.45	-14.7	28,172	-0.05%
2023/11/08	8	11.44	2	11.40	11.45	6	28,632	0.02%
2023/11/07	421.1	11.55	400	11.45	11.50	21.1	28,680	0.07%	大買/大賣/
2023/11/06	26	11.64	0	0.00	11.65	26	28,960	0.09%
2023/11/03	6	11.42	5	11.50	11.55	1	28,753	0.00%
2023/11/02	436	11.25	433	11.20	11.20	3	28,448	0.01%	大買/大賣/
2023/11/01	441	11.20	432	11.25	11.20	9	27,918	0.03%	大買/大賣/
2023/10/31	430	11.20	450	11.25	11.30	-20	27,990	-0.07%	大買/大賣/
2023/10/30	1	11.20	1.3	11.31	11.20	-0.3	28,435	0.00%
2023/10/27	13	11.33	0	0.00	11.30	13	28,305	0.05%
2023/10/26	385	11.40	380	11.40	11.30	5	28,839	0.02%	大買/大賣/
2023/10/25	423	11.55	420	11.60	11.50	3	28,538	0.01%	大買/大賣/
2023/10/24	435.1	11.50	421	11.55	11.55	14.1	29,404	0.05%	大買/大賣/
2023/10/23	408	11.60	400	11.65	11.55	8	29,930	0.03%	大買/大賣/
2023/10/20	417	11.65	412	11.55	11.70	5	29,769	0.02%	大買/大賣/
2023/10/19	401	11.80	400	11.85	11.85	1	29,817	0.00%	大買/大賣/
2023/10/18	5	11.86	5	11.85	11.95	0	30,196	0.00%
2023/10/17	401	11.95	400	12.00	11.95	1	30,459	0.00%	大買/大賣/
2023/10/16	401	11.95	400	12.00	12.05	1	30,957	0.00%	大買/大賣/
2023/10/13	400	11.95	402	12.00	12.05	-2	31,600	-0.01%	大買/大賣/
2023/10/12	411	11.90	410.1	11.95	12.05	0.9	32,038	0.00%	大買/大賣/
2023/10/11	5.5	11.84	0	0.00	11.95	5.5	31,848	0.02%
2023/10/06	76	11.60	50	11.65	11.60	26	31,756	0.08%
2023/10/05	9	11.63	2	11.60	11.55	7	31,921	0.02%
2023/10/04	434.5	11.60	400	11.60	11.55	34.5	31,971	0.11%	大買/大賣/
2023/10/03	14	11.70	0	0.00	11.70	14	32,604	0.04%
2023/10/02	21	11.77	9	11.80	11.75	12	32,989	0.04%
2023/09/28	2	11.75	0	0.00	11.80	2	33,805	0.01%
2023/09/27	4	11.74	0	0.00	11.75	4	34,084	0.01%
2023/09/26	3.6	11.81	1	11.80	11.80	2.6	34,680	0.01%
2023/09/22	441.5	11.75	420	11.73	11.70	21.5	35,247	0.06%	大買/大賣/
2023/09/21	406	11.75	400	11.80	11.75	6	35,117	0.02%	大買/大賣/
2023/09/20	16.1	11.93	0	0.00	11.85	16.1	34,924	0.05%
2023/09/19	433	12.00	405	12.00	11.95	28	34,882	0.08%	大買/大賣/
2023/09/18	0	0.00	36	12.00	12.00	-36	35,007	-0.10%
2023/09/15	410	12.00	410	12.05	12.05	0	35,255	0.00%	大買/大賣/
2023/09/14	5	12.00	0	0.00	12.05	5	35,171	0.01%
2023/09/13	412	11.95	415	11.99	11.95	-3	35,381	-0.01%	大買/大賣/
2023/09/12	5	11.93	8	11.95	11.95	-3	35,878	-0.01%
2023/09/11	405	11.95	400	12.00	11.95	5	36,058	0.01%	大買/大賣/
2023/09/07	71	11.90	8	11.90	11.90	63	36,508	0.17%
2023/09/06	4	11.89	0	0.00	11.85	4	36,588	0.01%
2023/09/05	403	11.95	401	12.00	12.00	2	36,515	0.01%	大買/大賣/
2023/09/04	402.5	11.95	411	12.00	12.05	-8.5	36,677	-0.02%	大買/大賣/
2023/09/01	400	11.90	400	11.95	11.95	0	36,792	0.00%	大買/大賣/
2023/08/31	18	11.89	2	11.95	11.85	16	36,860	0.04%
2023/08/30	1	11.95	3	11.97	12.00	-2	36,989	-0.01%
2023/08/29	0	0.00	1	11.90	11.95	-1	37,346	0.00%
2023/08/28	1	11.90	0	11.90	11.90	1	37,572	0.00%
2023/08/25	434	11.75	400	11.75	11.70	34	38,998	0.09%	大買/大賣/
2023/08/24	7	11.77	2	11.75	11.75	5	39,531	0.01%
2023/08/23	422	11.80	400	11.80	11.80	22	39,899	0.06%	大買/大賣/
2023/08/22	11	11.80	1	11.80	11.80	10	40,490	0.02%
2023/08/21	0	0.00	0	11.95	11.90	0	40,910	0.00%
2023/08/18	414	11.95	401	11.90	11.90	13	41,285	0.03%	大買/大賣/
2023/08/17	413.3	11.90	428	11.94	11.90	-14.8	41,443	-0.04%	大買/大賣/
2023/08/16	405	11.90	390	11.95	11.90	15	41,624	0.04%	大買/大賣/
2023/08/15	17.5	12.06	2	12.10	12.05	15.5	41,393	0.04%
2023/08/14	5	12.21	3	12.17	12.15	2	41,441	0.00%
2023/08/11	17	12.48	3	12.40	12.40	14	41,219	0.03%
2023/08/10	289.5	12.50	281	12.55	12.50	8.5	41,338	0.02%	大買/大賣/
2023/08/09	9	12.46	130	12.46	12.50	-121	41,164	-0.29%	大賣/鉅額交易
2023/08/08	1	12.40	0	0.00	12.40	1	41,385	0.00%
2023/08/07	3.2	12.50	10	12.50	12.50	-6.8	41,235	-0.02%
2023/08/04	11	12.50	0	0.00	12.50	11	41,371	0.03%
2023/08/02	20	12.46	0	0.00	12.40	20	41,461	0.05%
2023/08/01	14	12.62	0	0.00	12.65	14	42,203	0.03%
2023/07/31	2	12.70	0	0.00	12.55	2	41,906	0.00%
2023/07/28	544	12.55	499	12.50	12.60	45	41,154	0.11%	大買/大賣/
2023/07/27	10.5	12.67	11.2	12.68	12.70	-0.7	40,781	0.00%
2023/07/26	205	12.45	247	12.49	12.45	-42	39,740	-0.11%	大買/大賣/
2023/07/25	5	12.35	4	12.30	12.25	1	38,914	0.00%
2023/07/24	14	12.25	100.2	12.30	12.25	-86.2	39,313	-0.22%
2023/07/21	0	0.00	0	12.45	12.30	0	39,211	0.00%
2023/07/20	382.2	12.35	364.1	12.40	12.40	18.1	39,236	0.05%	大買/大賣/
2023/07/19	41	12.44	5	12.46	12.30	36	39,208	0.09%
2023/07/18	8.1	12.43	27	12.49	12.35	-18.9	38,986	-0.05%
2023/07/17	6	12.48	17.4	12.48	12.50	-11.4	38,150	-0.03%
2023/07/14	100	12.30	109	12.30	12.30	-9	37,476	-0.02%	大賣/
2023/07/13	4	12.23	0	0.00	12.15	4	37,297	0.01%
2023/07/12	6	12.33	0	0.00	12.30	6	37,007	0.02%
2023/07/11	18.5	12.31	0	0.00	12.30	18.5	37,145	0.05%
2023/07/10	27	12.30	28.6	12.44	12.20	-1.6	37,253	0.00%
2023/07/07	20	11.88	4	11.83	11.90	16	36,579	0.04%
2023/07/06	48.1	12.02	2	12.00	11.95	46.1	36,258	0.13%
2023/07/05	84.2	12.22	12	12.19	12.15	72.2	35,477	0.20%
2023/07/04	66	12.25	6	12.21	12.20	60	35,383	0.17%
2023/07/03	254.3	12.40	250	12.40	12.40	4.3	34,738	0.01%	大買/大賣/
2023/06/30	9.6	12.45	1	12.40	12.40	8.6	34,721	0.02%
2023/06/29	501.2	12.55	510.5	12.59	12.55	-9.3	34,295	-0.03%	大買/大賣/
2023/06/28	7.1	12.55	0.5	12.60	12.55	6.6	34,327	0.02%
2023/06/27	514	12.55	501.1	12.52	12.50	12.9	34,223	0.04%	大買/大賣/
2023/06/26	2	12.63	0	0.00	12.60	2	34,067	0.01%
2023/06/21	1	12.65	18	12.70	12.70	-17	34,087	-0.05%
2023/06/20	6	12.68	7	12.70	12.70	-1	34,095	0.00%
2023/06/19	15.1	12.70	41	12.70	12.70	-25.9	33,951	-0.08%
2023/06/16	11	12.81	30	12.80	12.75	-19	33,773	-0.06%
2023/06/15	11.2	12.85	4	12.83	12.80	7.2	33,371	0.02%
2023/06/13	12	12.88	0.1	12.90	12.85	11.9	34,207	0.03%
2023/06/12	4	12.94	0	0.00	12.90	4	34,173	0.01%
2023/06/09	5	12.98	16	12.98	13.00	-11	34,750	-0.03%
2023/06/08	3	13.05	1	13.05	13.00	2	35,215	0.01%
2023/06/07	0	0.00	2.3	13.11	13.10	-2.3	35,617	-0.01%
2023/06/06	1	13.10	6	13.08	13.10	-5	35,539	-0.01%
2023/06/05	1	13.05	14.7	13.03	13.00	-13.7	35,469	-0.04%
2023/06/02	1	12.85	6	12.85	12.90	-5	35,074	-0.01%
2023/06/01	11	12.80	7	12.84	12.80	4	34,776	0.01%
2023/05/31	16	12.78	0	0.00	12.70	16	34,643	0.05%
2023/05/30	4	12.85	6	12.89	12.80	-2	33,423	-0.01%
2023/05/29	15	12.89	10	12.94	12.80	5	33,060	0.02%
2023/05/26	16	12.92	3	12.92	12.85	13	32,925	0.04%
2023/05/25	17	13.14	5	13.10	13.00	12	32,351	0.04%
2023/05/24	5	13.30	77.1	13.32	13.30	-72.1	31,920	-0.23%
2023/05/23	3	13.27	28.4	13.32	13.30	-25.4	31,516	-0.08%
2023/05/22	0	0.00	14.1	13.25	13.30	-14.1	31,368	-0.05%
2023/05/19	2	13.20	6	13.16	13.20	-4	31,058	-0.01%
2023/05/18	0	0.00	158	13.20	13.20	-158	30,976	-0.51%	大賣/鉅額交易
2023/05/17	0	0.00	2	13.10	13.05	-2	30,495	-0.01%
2023/05/16	4	12.95	5	12.90	13.00	-1	30,147	0.00%
2023/05/15	0	0.00	15	12.57	12.80	-15	29,985	-0.05%
2023/05/12	18.2	12.68	6	12.63	12.65	12.2	29,769	0.04%
2023/05/11	12	12.76	4	12.78	12.80	8	29,418	0.03%
2023/05/10	6	12.87	14	12.86	12.95	-8	29,302	-0.03%
2023/05/09	1	12.75	19.6	12.79	12.85	-18.6	29,283	-0.06%
2023/05/08	37.2	12.76	270.5	12.76	12.80	-233.3	29,107	-0.80%	大賣/鉅額交易
2023/05/05	0	0.00	17	13.30	13.30	-17	27,761	-0.06%
2023/05/04	0	0.00	50	13.15	13.25	-50	28,006	-0.18%
2023/05/03	100	13.20	15.7	13.18	13.20	84.3	28,349	0.30%
2023/05/02	0.4	13.10	52	13.10	13.20	-51.6	28,770	-0.18%
2023/04/27	0.7	13.01	1	13.10	12.95	-0.3	29,614	0.00%
2023/04/26	3.1	12.85	2	13.05	13.05	1.1	29,273	0.00%
2023/04/25	7	13.07	13	13.12	12.95	-6	28,761	-0.02%
2023/04/24	7	13.20	30	13.18	13.20	-23	28,179	-0.08%
2023/04/21	0	0.00	33	13.15	13.15	-33	27,748	-0.12%
2023/04/20	4	13.03	1	13.05	13.05	3	27,377	0.01%
2023/04/19	11	13.09	8	13.09	13.05	3	27,805	0.01%
2023/04/18	5	13.15	1	13.10	13.15	4	27,717	0.01%
2023/04/17	4	13.20	32.3	13.23	13.25	-28.3	27,621	-0.10%
2023/04/14	13	13.25	43.2	13.26	13.30	-30.2	27,440	-0.11%
2023/04/13	12	13.10	12	13.15	13.20	0	27,109	0.00%
2023/04/12	8	13.18	22.2	13.12	13.20	-14.2	26,764	-0.05%
2023/04/11	1	13.00	16.2	12.96	13.00	-15.2	26,444	-0.06%
2023/04/10	101.1	12.90	0.2	12.90	12.90	100.9	26,335	0.38%	大買/
2023/04/07	21	12.79	5	12.73	12.80	16	26,163	0.06%
2023/04/06	6	12.53	8	12.55	12.55	-2	25,809	-0.01%
2023/03/31	11	12.60	120	12.55	12.55	-109	25,613	-0.43%	大賣/鉅額交易
2023/03/30	9	12.52	2	12.50	12.50	7	25,411	0.03%
2023/03/29	2	12.55	2	12.55	12.60	0	25,347	0.00%
2023/03/28	3	12.50	2	12.48	12.45	1	25,376	0.00%
2023/03/27	5	12.41	2	12.40	12.45	3	25,339	0.01%
2023/03/24	9.1	12.35	3	12.38	12.40	6.1	25,833	0.02%
2023/03/23	2	12.40	17	12.51	12.55	-15	25,593	-0.06%
2023/03/22	3	12.47	0	0.00	12.40	3	25,544	0.01%
2023/03/21	8.3	12.27	7	12.23	12.25	1.3	25,792	0.01%
2023/03/20	4.3	12.10	48	12.10	12.10	-43.7	25,972	-0.17%
2023/03/17	24.1	12.20	2	12.25	12.20	22.1	25,913	0.09%
2023/03/16	39.6	12.17	7.1	12.21	12.10	32.5	25,616	0.13%
2023/03/15	19	12.54	3	12.65	12.50	16	25,367	0.06%
2023/03/14	31.3	12.58	5.2	12.60	12.55	26.1	25,273	0.10%
2023/03/13	27.3	12.79	13	12.74	12.80	14.3	24,754	0.06%
2023/03/10	31.3	12.94	7.2	12.94	12.90	24.1	24,453	0.10%
2023/03/09	8	13.13	50	13.11	13.10	-42	24,424	-0.17%
2023/03/08	6	13.18	12.6	13.19	13.20	-6.5	25,121	-0.03%
2023/03/07	7	13.21	16	13.22	13.25	-9	25,718	-0.03%
2023/03/06	5	13.13	2	13.15	13.15	3	26,209	0.01%
2023/03/03	3	13.12	19	13.06	13.10	-16	26,668	-0.06%
2023/03/02	4	13.05	2	13.15	13.10	2	28,066	0.01%
2023/03/01	14	13.05	3.1	13.05	13.05	10.9	28,476	0.04%
2023/02/24	6	13.13	14	13.11	13.20	-8	28,866	-0.03%
2023/02/23	29	13.14	5	13.20	13.20	24	28,602	0.08%
2023/02/22	12	13.10	10	13.10	13.10	2	28,595	0.01%
2023/02/21	9	13.26	25.2	13.30	13.20	-16.2	28,445	-0.06%
2023/02/20	2	13.30	4.3	13.32	13.35	-2.3	28,738	-0.01%
2023/02/17	26	13.18	3.6	13.20	13.20	22.4	28,781	0.08%
2023/02/16	7	13.05	46	13.10	13.05	-39	29,019	-0.13%
2023/02/15	2	13.00	0.1	13.10	13.00	1.9	29,647	0.01%
2023/02/14	41	13.10	0	0.00	13.05	41	29,765	0.14%
2023/02/13	8	13.03	5	13.04	13.05	3	29,790	0.01%
2023/02/10	9	12.96	0	0.00	12.90	9	29,659	0.03%
2023/02/09	8	13.00	1	13.00	13.00	7	29,694	0.02%
2023/02/08	38	13.05	0.5	13.10	13.00	37.5	29,744	0.13%
2023/02/07	6.3	13.08	0	0.00	13.05	6.3	29,811	0.02%
2023/02/06	10.5	13.05	0	0.00	13.05	10.5	29,761	0.04%
2023/02/03	2	13.10	17	13.05	13.10	-15	29,763	-0.05%
2023/02/02	7	13.06	2	13.15	13.15	5	29,855	0.02%
2023/02/01	10	13.07	2	13.15	13.15	8	29,676	0.03%
2023/01/31	7	13.17	4	13.24	13.20	3	29,451	0.01%
2023/01/30	2.9	13.13	2	13.20	13.20	0.9	29,286	0.00%
2023/01/17	7	13.00	2	13.05	13.05	5	28,843	0.02%
2023/01/16	0	0.00	50	13.00	13.00	-50	28,920	-0.17%
2023/01/13	3	12.95	18	13.04	12.95	-15	28,982	-0.05%
2023/01/12	0	0.00	1	12.90	12.95	-1	29,601	0.00%
2023/01/11	8	12.90	2	12.95	12.90	6	29,806	0.02%
2023/01/10	1.5	12.97	0	0.00	13.00	1.5	30,096	0.00%
2023/01/09	4	13.00	12	12.99	13.05	-8	30,697	-0.03%
2023/01/06	2	12.75	4	12.83	12.85	-2	30,836	-0.01%
2023/01/05	0	0.00	4	12.80	12.75	-4	31,589	-0.01%
2023/01/04	1	12.65	0	0.00	12.65	1	31,894	0.00%
2023/01/03	1	12.55	0	0.00	12.65	1	32,407	0.00%
2022/12/29	7	12.62	0	0.00	12.60	7	32,654	0.02%
2022/12/28	2.4	12.76	15	12.77	12.70	-12.6	32,814	-0.04%
2022/12/27	2	12.85	0	0.00	12.80	2	33,115	0.01%
2022/12/26	0.1	12.80	5	12.75	12.80	-4.9	33,481	-0.01%
2022/12/23	1	12.70	0	0.00	12.70	1	34,208	0.00%
2022/12/22	2	12.65	2	12.70	12.80	0	34,711	0.00%
2022/12/21	2	12.55	2	12.65	12.55	0	35,392	0.00%
2022/12/20	16.5	12.62	4	12.68	12.50	12.5	35,591	0.04%
2022/12/19	7	12.66	2	12.75	12.70	5	35,816	0.01%
2022/12/16	7	12.71	6	12.77	12.70	1	35,953	0.00%
2022/12/15	3	12.80	0	0.00	12.85	3	35,798	0.01%
2022/12/14	15	12.82	15	12.83	12.85	0	35,970	0.00%
2022/12/13	10	12.78	1	12.80	12.80	9	35,904	0.03%
2022/12/12	128	12.75	155	12.90	12.95	-27	35,739	-0.08%	大買/大賣/
2022/12/09	53	12.90	2	12.90	12.95	51	35,902	0.14%
2022/12/08	17	12.92	0	0.00	12.95	17	35,926	0.05%
2022/12/07	6	13.00	41	13.18	13.05	-35	35,906	-0.10%
2022/12/06	15	13.35	14	13.28	13.15	1	35,608	0.00%
2022/12/05	36	13.46	6	13.50	13.40	30	35,543	0.08%
2022/12/02	5	13.45	95	13.45	13.45	-90	35,558	-0.25%
2022/12/01	19	13.37	15	13.49	13.35	4	35,802	0.01%
2022/11/30	14	13.21	106	13.35	13.35	-92	35,621	-0.26%	大賣/
2022/11/29	1	12.95	11	13.18	13.20	-10	35,278	-0.03%
2022/11/28	12	12.97	108	12.82	12.90	-96	34,752	-0.28%	大賣/
2022/11/25	6.2	12.99	52	12.95	12.90	-45.8	34,401	-0.13%
2022/11/24	112.4	12.99	126.5	13.08	12.90	-14.1	34,049	-0.04%	大買/大賣/
2022/11/23	56	13.55	16	13.59	13.50	40	32,858	0.12%
2022/11/22	0	0.00	30	13.38	13.45	-30	32,652	-0.09%
2022/11/21	0	0.00	2	13.10	13.10	-2	32,038	-0.01%
2022/11/18	2	12.95	3.3	12.98	13.00	-1.3	31,905	0.00%
2022/11/17	7	12.87	0	0.00	12.95	7	32,036	0.02%
2022/11/16	2.3	12.96	1	13.15	13.00	1.3	32,232	0.00%
2022/11/15	54	13.08	7	13.02	13.15	47	31,920	0.15%
2022/11/14	30	13.01	59	13.00	13.00	-29	31,678	-0.09%
2022/11/11	52	12.61	56	12.82	12.90	-4	31,336	-0.01%
2022/11/10	0.5	12.31	1	12.35	12.30	-0.6	30,699	0.00%
2022/11/09	13	12.44	0	0.00	12.50	13	30,668	0.04%
2022/11/08	0	0.00	3	12.43	12.45	-3	30,757	-0.01%
2022/11/07	50	12.32	16	12.31	12.35	34	30,958	0.11%
2022/11/04	3	11.95	7	12.10	12.20	-4	31,640	-0.01%
2022/11/03	2.2	11.86	1	12.00	12.00	1.2	32,096	0.00%
2022/11/02	12	11.93	2.5	12.00	11.95	9.5	32,186	0.03%
2022/11/01	3	11.88	4	11.85	11.95	-1	32,472	0.00%
2022/10/31	7	11.84	7	11.89	11.75	0	33,331	0.00%
2022/10/28	0.8	11.78	0	0.00	11.70	0.8	33,451	0.00%
2022/10/27	21	11.80	133	11.77	11.75	-112	33,651	-0.33%	大賣/鉅額交易
2022/10/26	4	11.55	7	11.65	11.65	-3	33,886	-0.01%
2022/10/25	81	11.40	14	11.29	11.45	67	33,785	0.20%
2022/10/24	2.3	11.21	1	11.20	11.15	1.3	33,711	0.00%
2022/10/21	11	11.25	5.1	11.35	11.20	5.9	33,642	0.02%
2022/10/20	24	11.03	9	11.05	11.45	15	33,576	0.04%
2022/10/19	8	11.28	2	11.25	11.20	6	33,184	0.02%
2022/10/18	14	11.30	3.5	11.26	11.35	10.5	33,159	0.03%
2022/10/17	102.5	11.21	0	0.00	11.30	102.5	33,315	0.31%	大買/鉅額交易
2022/10/14	13.3	11.75	0	0.00	11.65	13.3	33,402	0.04%
2022/10/13	86	11.77	102	11.80	11.70	-16	33,643	-0.05%	大賣/
2022/10/12	33	12.23	0	0.00	12.20	33	33,503	0.10%
2022/10/11	17	12.09	0	0.00	12.15	17	33,678	0.05%
2022/10/07	5	12.35	2	12.35	12.35	3	33,475	0.01%
2022/10/06	5	12.40	6	12.35	12.40	-1	33,769	0.00%
2022/10/05	0	0.00	17	12.26	12.30	-17	34,247	-0.05%
2022/10/04	2	11.85	6	11.93	11.90	-4	34,793	-0.01%
2022/10/03	18.3	11.80	31	11.80	11.80	-12.7	34,722	-0.04%
2022/09/30	20	12.03	49	12.04	12.00	-29	34,939	-0.08%
2022/09/29	4	12.21	59	12.20	12.25	-55	35,131	-0.16%
2022/09/28	88.2	12.22	33	12.15	12.15	55.2	36,677	0.15%
2022/09/27	7	12.48	35	12.50	12.55	-28	37,719	-0.07%
2022/09/26	16	12.62	0	0.00	12.60	16	38,487	0.04%
2022/09/23	0	0.00	2.2	12.95	12.85	-2.2	39,310	-0.01%
2022/09/22	17	12.77	0	0.00	12.80	17	40,238	0.04%
2022/09/21	4	12.96	5	13.00	13.00	-1	40,178	0.00%
2022/09/19	12.1	12.97	0	0.00	12.95	12.1	40,364	0.03%
2022/09/16	2	13.05	1	13.10	13.10	1	40,380	0.00%
2022/09/15	7	13.18	0	0.00	13.15	7	40,371	0.02%
2022/09/14	1	13.10	1	13.10	13.10	0	40,646	0.00%
2022/09/13	10	13.39	0	0.00	13.40	10	41,148	0.02%
2022/09/12	10	13.10	6	13.22	13.35	4	42,125	0.01%
2022/09/08	58	12.85	40	13.05	13.05	18	42,931	0.04%
2022/09/07	15	12.86	0	0.00	12.85	15	43,472	0.03%
2022/09/06	1	13.20	72	13.08	13.15	-71	43,131	-0.16%
2022/09/05	25	13.03	50	13.05	13.10	-25	43,196	-0.06%
2022/09/02	14	13.23	0	0.00	13.15	14	43,369	0.03%
2022/09/01	24	13.21	0	0.00	13.30	24	43,288	0.06%
2022/08/31	7	13.47	0	0.00	13.40	7	43,083	0.02%
2022/08/30	8	13.29	13	13.30	13.35	-5	42,942	-0.01%
2022/08/29	47.6	13.40	2	13.35	13.35	45.6	42,862	0.11%
2022/08/26	20	13.70	0	0.00	13.75	20	42,686	0.05%
2022/08/25	8	13.59	1	13.60	13.65	7	42,924	0.02%
2022/08/24	9	13.52	0	0.00	13.55	9	43,184	0.02%
2022/08/23	68	13.61	0	0.00	13.55	68	44,962	0.15%
2022/08/22	5	13.80	15	13.75	13.80	-10	45,880	-0.02%
2022/08/19	7	13.88	15	13.85	13.90	-8	46,495	-0.02%
2022/08/18	13	13.90	11	13.90	13.85	2	47,213	0.00%
2022/08/17	11	14.00	0	0.00	14.00	11	48,740	0.02%
2022/08/16	2	13.85	92	13.86	13.90	-90	49,597	-0.18%
2022/08/15	53	13.95	0	0.00	13.90	53	50,188	0.11%
2022/08/12	8	13.85	5	13.85	13.90	3	50,247	0.01%
2022/08/11	24	13.86	6.5	13.89	13.90	17.5	50,440	0.03%
2022/08/10	42	13.60	0.4	13.65	13.55	41.6	50,223	0.08%
2022/08/09	23	13.45	12	13.40	13.40	11	50,048	0.02%
2022/08/08	16.1	13.29	752	13.35	13.35	-735.9	50,538	-1.46%	大賣/鉅額交易
2022/08/05	16.2	13.13	9.8	13.14	13.35	6.4	50,824	0.01%
2022/08/04	1.2	12.77	10	12.85	12.85	-8.9	51,344	-0.02%
2022/08/03	33	12.75	5	12.80	12.85	28	51,628	0.05%
2022/08/02	12.1	12.86	0	0.00	12.90	12.1	52,319	0.02%
2022/08/01	7	13.01	10	12.95	13.05	-3	53,286	-0.01%
2022/07/29	2	12.98	0	0.00	12.90	2	53,744	0.00%
2022/07/28	9.2	12.91	1	12.90	12.95	8.2	53,825	0.02%
2022/07/27	39.5	12.85	0.2	12.85	12.85	39.4	53,828	0.07%
2022/07/26	744	12.95	52	12.95	12.95	692	54,020	1.28%	大買/鉅額交易
2022/07/25	0	0.00	6	12.90	12.85	-6	54,429	-0.01%
2022/07/22	52	12.68	20	12.73	12.75	32	54,861	0.06%
2022/07/21	32.5	12.64	27	12.49	12.65	5.5	55,525	0.01%
2022/07/20	13	12.89	1.5	13.02	12.75	11.5	55,493	0.02%
2022/07/19	12.1	12.76	5	12.75	12.80	7.1	55,479	0.01%
2022/07/18	3.2	12.70	0	0.00	12.70	3.2	55,457	0.01%
2022/07/15	12.5	12.55	0	0.00	12.50	12.5	55,469	0.02%
2022/07/14	52.6	12.80	22	12.74	12.75	30.6	55,745	0.05%
2022/07/13	13	12.75	7	12.74	12.80	6	55,895	0.01%
2022/07/12	158.4	12.34	13	12.40	12.30	145.4	56,245	0.26%	大買/鉅額交易
2022/07/11	31.5	12.84	0	0.00	12.80	31.5	56,183	0.06%
2022/07/08	107.3	12.95	4	13.03	12.90	103.3	56,933	0.18%	大買/鉅額交易
2022/07/07	44.3	12.89	56	12.82	12.90	-11.7	56,884	-0.02%
2022/07/06	138.1	13.01	21	13.19	12.90	117.1	56,712	0.21%	大買/鉅額交易
2022/07/05	55	14.16	35	14.23	14.25	20	56,037	0.04%
2022/07/04	19.2	14.20	45	14.15	14.20	-25.8	55,263	-0.05%
2022/07/01	22	14.47	302	14.29	14.30	-280	56,045	-0.50%	大賣/鉅額交易
2022/06/30	73.8	14.79	0	0.00	14.70	73.8	56,326	0.13%
2022/06/29	1	15.15	10	15.22	15.20	-9	55,861	-0.02%
2022/06/28	3	15.25	11.3	15.25	15.30	-8.3	57,279	-0.01%
2022/06/27	15	15.36	95	15.33	15.25	-80	57,834	-0.14%
2022/06/24	4	15.18	2	15.25	15.25	2	57,680	0.00%
2022/06/23	13.8	15.04	1	15.10	15.10	12.8	58,066	0.02%
2022/06/22	92	15.20	40	15.45	15.10	52	58,007	0.09%
2022/06/21	51.7	14.96	23.1	15.26	15.30	28.6	57,943	0.05%
2022/06/20	105.4	14.86	0	0.00	14.70	105.4	57,917	0.18%	大買/鉅額交易
2022/06/17	154.5	15.04	2	15.05	15.15	152.5	57,370	0.27%	大買/鉅額交易
2022/06/16	143.5	15.30	2	15.35	15.25	141.5	57,547	0.25%	大買/鉅額交易
2022/06/15	17.5	15.53	6	15.52	15.50	11.5	60,394	0.02%
2022/06/14	77	15.53	27	15.40	15.55	50	61,948	0.08%
2022/06/13	89.3	15.47	3	15.43	15.50	86.3	62,344	0.14%
2022/06/10	70	15.86	0	0.00	15.85	70	62,582	0.11%
2022/06/09	23.2	16.05	5	16.10	16.00	18.2	62,879	0.03%
2022/06/08	1.5	16.02	1	16.00	16.00	0.5	63,200	0.00%
2022/06/07	25	15.92	0	0.00	15.90	25	64,557	0.04%
2022/06/06	66.1	16.02	6	16.01	16.05	60.1	65,053	0.09%
2022/06/02	17.2	15.84	7	15.80	15.80	10.2	66,395	0.02%
2022/06/01	21.5	15.98	10	16.03	15.95	11.5	69,532	0.02%
2022/05/31	17.6	15.96	7.2	16.02	16.20	10.4	71,755	0.01%
2022/05/30	62.7	16.05	23	16.00	16.15	39.7	70,440	0.06%
2022/05/27	10.2	15.43	43	15.49	15.50	-32.8	71,191	-0.05%
2022/05/26	18.1	15.31	17	15.29	15.15	1.1	71,903	0.00%
2022/05/25	84.1	15.27	8	15.36	15.20	76.1	72,657	0.10%
2022/05/24	48.2	15.78	2.1	15.65	15.60	46.2	73,540	0.06%
2022/05/23	48	15.71	30	15.79	15.90	18	72,906	0.02%
2022/05/20	6.1	15.91	0.2	15.95	15.90	5.9	73,902	0.01%
2022/05/19	68.5	15.83	2	15.86	15.80	66.5	74,219	0.09%
2022/05/18	16	16.20	5.5	16.25	16.35	10.5	74,585	0.01%
2022/05/17	10.3	15.75	7	15.91	15.85	3.3	74,977	0.00%
2022/05/16	75	15.93	13	15.75	15.85	62	75,317	0.08%
2022/05/13	51	15.92	9	15.99	16.00	42	75,827	0.06%
2022/05/12	83.8	15.98	33	16.01	15.85	50.8	76,243	0.07%
2022/05/11	102.6	16.50	186	16.56	16.40	-83.4	75,317	-0.11%	大買/大賣/
2022/05/10	17.5	16.58	9	16.62	16.70	8.5	75,489	0.01%
2022/05/09	54.1	16.97	9	16.92	16.85	45.1	75,350	0.06%
2022/05/06	27.1	17.36	2	17.38	17.45	25.1	75,578	0.03%
2022/05/05	12	17.65	5	17.75	17.65	7	77,448	0.01%
2022/05/04	4.2	17.72	5	17.64	17.70	-0.9	77,747	0.00%
2022/05/03	25.6	17.69	6	17.65	17.70	19.6	78,503	0.02%
2022/04/29	112.1	18.00	3	17.98	17.95	109.1	79,946	0.14%	大買/鉅額交易
2022/04/28	20	17.70	111	17.60	17.90	-91	81,077	-0.11%	大賣/
2022/04/27	37.1	17.78	9	17.77	17.80	28.1	82,023	0.03%
2022/04/26	19.2	18.21	76	18.21	18.20	-56.8	82,580	-0.07%
2022/04/25	26.5	18.19	8	18.29	18.15	18.5	83,009	0.02%
2022/04/22	13	18.50	24	18.49	18.60	-11	84,359	-0.01%
2022/04/21	13	18.50	0	0.00	18.40	13	87,723	0.01%
2022/04/20	16	18.51	4	18.58	18.75	12	89,730	0.01%
2022/04/19	22.1	18.52	12	18.57	18.50	10.1	92,335	0.01%
2022/04/18	61	18.57	5	18.50	18.50	56	96,008	0.06%
2022/04/15	29	19.01	15	19.01	19.00	14	95,286	0.01%
2022/04/14	62.7	19.29	54	19.21	19.20	8.7	95,330	0.01%
2022/04/13	9	19.58	8.6	19.60	19.65	0.4	94,847	0.00%
2022/04/12	23	19.57	6	19.57	19.55	17	95,107	0.02%
2022/04/11	14.1	19.81	19	19.81	19.75	-5	94,877	-0.01%
2022/04/08	8.1	19.38	70	19.58	19.80	-61.9	95,305	-0.06%
2022/04/07	93	19.74	116	19.58	19.30	-23	96,001	-0.02%	大賣/
2022/04/06	17.5	19.47	55	19.57	19.70	-37.5	95,900	-0.04%
2022/04/01	60	19.25	2	19.30	19.30	58	95,306	0.06%
2022/03/31	12	19.27	141.5	19.29	19.20	-129.5	94,938	-0.14%	大賣/鉅額交易
2022/03/30	6	19.07	8	19.06	19.05	-2	94,025	0.00%
2022/03/29	1	18.85	5	18.91	18.95	-4	94,476	0.00%
2022/03/28	19	18.58	7	18.56	18.95	12	95,706	0.01%
2022/03/25	21.1	18.81	1	18.75	18.75	20.1	96,220	0.02%
2022/03/24	72	18.98	32	18.94	19.00	40	97,646	0.04%
2022/03/23	18	18.93	45	18.98	19.00	-27	100,697	-0.03%
2022/03/22	20	18.68	3	18.72	18.75	17	100,951	0.02%
2022/03/21	201	18.85	12	18.93	18.80	189	100,950	0.19%	大買/鉅額交易
2022/03/18	6.1	18.75	108.8	18.78	19.05	-102.7	100,367	-0.10%	大賣/鉅額交易
2022/03/17	20	18.56	161.1	18.60	18.65	-141.1	97,396	-0.14%	大賣/鉅額交易
2022/03/16	69	17.80	10	17.85	17.85	59	96,195	0.06%
2022/03/15	7	17.75	13	17.66	17.80	-6	95,878	-0.01%
2022/03/14	9.2	17.58	2	17.60	17.55	7.2	95,870	0.01%
2022/03/11	28	17.55	6	17.63	17.50	22	96,277	0.02%
2022/03/10	8	17.81	28	17.67	17.70	-20	96,520	-0.02%
2022/03/09	15	17.07	5	17.10	17.05	10	95,926	0.01%
2022/03/08	50	17.05	10	16.96	16.95	40	95,709	0.04%
2022/03/07	224.9	16.97	159	17.05	17.05	65.9	94,838	0.07%	大買/大賣/
2022/03/04	232	17.99	194	18.05	17.90	38	92,986	0.04%	大買/大賣/
2022/03/03	120	18.40	21	18.40	18.45	99	91,649	0.11%	大買/
2022/03/02	71	18.33	50.3	18.33	18.40	20.7	92,395	0.02%
2022/03/01	66	18.75	25.6	18.77	18.75	40.4	91,081	0.04%
2022/02/25	42	18.78	75	18.81	18.95	-33	90,730	-0.04%
2022/02/24	97.2	18.96	87	18.91	18.85	10.2	90,257	0.01%
2022/02/23	0.3	19.40	71	19.36	19.35	-70.7	88,904	-0.08%
2022/02/22	89	19.33	9	19.26	19.40	80	90,191	0.09%
2022/02/21	10	19.50	9	19.58	19.60	1	91,665	0.00%
2022/02/18	13	19.51	34	19.47	19.50	-21	96,169	-0.02%
2022/02/17	18.2	19.44	26	19.49	19.35	-7.9	96,496	-0.01%
2022/02/16	12	19.30	12	19.30	19.30	0	97,777	0.00%
2022/02/15	33.3	19.24	6	19.52	19.15	27.3	100,508	0.03%
2022/02/14	24.3	19.11	46	19.17	19.20	-21.7	100,398	-0.02%
2022/02/11	9	19.27	1	19.25	19.30	8	99,506	0.01%
2022/02/10	23	19.18	12	19.11	19.30	11	99,021	0.01%
2022/02/09	10	19.24	19	19.28	19.30	-9	98,611	-0.01%
2022/02/08	54	19.19	27	19.18	19.25	27	98,050	0.03%
2022/02/07	23	18.95	144.2	18.96	19.10	-121.2	96,860	-0.13%	大賣/鉅額交易
2022/01/26	83.6	18.19	15	18.18	18.20	68.6	94,430	0.07%
2022/01/25	33.9	18.12	15	18.17	18.20	18.9	93,985	0.02%
2022/01/24	47.4	18.18	22	18.11	18.45	25.4	93,199	0.03%
2022/01/21	80.4	18.38	26	18.44	18.40	54.4	91,776	0.06%
2022/01/20	39	18.64	76.1	18.65	18.75	-37.1	90,155	-0.04%
2022/01/19	36.2	18.96	39	19.07	18.85	-2.8	88,874	0.00%
2022/01/18	23.4	18.95	15.7	19.03	19.10	7.7	87,706	0.01%
2022/01/17	131.2	18.96	72	19.12	18.90	59.2	86,585	0.07%	大買/
2022/01/14	65	18.96	83.4	18.97	18.85	-18.4	84,692	-0.02%
2022/01/13	113	18.45	92	18.57	18.65	21	81,356	0.03%	大買/
2022/01/12	115	18.44	171.5	18.38	18.45	-56.5	79,413	-0.07%	大買/大賣/
2022/01/11	43	18.07	154.5	17.96	18.25	-111.5	76,726	-0.15%	大賣/鉅額交易
2022/01/10	10	17.26	5.3	17.21	17.35	4.7	73,683	0.01%
2022/01/07	42.3	17.30	13	17.25	17.30	29.2	73,695	0.04%
2022/01/06	2.7	17.21	30	17.23	17.25	-27.3	73,345	-0.04%
2022/01/05	1	17.30	50	17.16	17.20	-49	73,189	-0.07%
2022/01/04	20	17.07	205	17.10	17.10	-185	73,110	-0.25%	大賣/鉅額交易
2022/01/03	88	17.11	82	17.15	17.15	6	72,981	0.01%
2021/12/30	53.1	17.48	16	17.47	17.50	37.1	71,626	0.05%
2021/12/29	78	17.42	86	17.49	17.60	-8	70,492	-0.01%
2021/12/28	14	16.99	41.1	17.01	17.10	-27.1	69,355	-0.04%
2021/12/27	45.1	16.87	6.1	16.90	16.90	38.9	68,922	0.06%
2021/12/24	8	16.82	23.1	16.84	16.85	-15.1	69,645	-0.02%
2021/12/23	15	16.60	1	16.70	16.70	14	69,265	0.02%
2021/12/22	119	16.53	2	16.60	16.65	117	68,755	0.17%	大買/鉅額交易
2021/12/21	13	16.60	5	16.50	16.60	8	67,626	0.01%
2021/12/20	93.1	16.61	4	16.69	16.55	89.1	67,018	0.13%
2021/12/17	89	16.79	47.1	16.84	16.85	41.9	65,735	0.06%
2021/12/16	84	16.52	2	16.53	16.50	82	62,859	0.13%
2021/12/15	94.1	16.59	29	16.55	16.55	65.1	63,353	0.10%
2021/12/14	26	16.50	45	16.55	16.60	-19	64,095	-0.03%
2021/12/13	12.1	16.65	2	16.68	16.65	10.1	65,341	0.02%
2021/12/10	23	16.69	31	16.70	16.60	-8	65,336	-0.01%
2021/12/09	26	16.59	45	16.55	16.65	-19	66,257	-0.03%
2021/12/08	32.1	16.61	5	16.70	16.50	27.1	66,982	0.04%
2021/12/07	37	16.41	2	16.70	16.70	35	66,222	0.05%
2021/12/06	4	16.43	14	16.47	16.45	-10	65,707	-0.02%
2021/12/03	33	16.40	14	16.52	16.35	19	65,448	0.03%
2021/12/02	4	16.13	0	0.00	16.15	4	65,049	0.01%
2021/12/01	30	16.17	28	16.16	16.25	2	64,906	0.00%
2021/11/30	110	16.15	0	0.00	16.40	110	64,479	0.17%	大買/鉅額交易
2021/11/29	52	16.00	10	16.01	16.20	42	64,003	0.07%
2021/11/26	59	16.43	5	16.38	16.35	54	63,263	0.09%
2021/11/25	20	16.66	18	16.73	16.80	2	62,823	0.00%
2021/11/24	11	16.78	43.4	16.98	16.80	-32.4	63,421	-0.05%
2021/11/23	39	16.81	9	16.75	16.80	30	62,961	0.05%
2021/11/22	71	16.67	129	16.73	16.70	-58	62,204	-0.09%	大賣/
2021/11/19	79	16.81	149.2	16.87	16.85	-70.2	61,861	-0.11%	大賣/
2021/11/18	117.4	17.12	143.8	17.13	17.10	-26.4	60,633	-0.04%	大買/大賣/
2021/11/17	226	16.89	315.6	16.66	16.95	-89.6	58,267	-0.15%	大買/大賣/
2021/11/16	91	15.40	37.5	15.40	15.65	53.5	54,411	0.10%
2021/11/15	220	15.64	207	15.61	15.60	13	54,942	0.02%	大買/大賣/
2021/11/12	203	15.01	495	14.80	15.30	-292	53,620	-0.54%	大買/大賣/鉅額交易
2021/11/11	76	14.51	36	14.53	14.50	40	51,294	0.08%
2021/11/10	3	14.35	89	14.30	14.35	-86	53,352	-0.16%
2021/11/09	5	14.30	152.1	14.30	14.30	-147.1	56,846	-0.26%	大賣/鉅額交易
2021/11/08	61	14.27	4	14.29	14.30	57	57,001	0.10%
2021/11/05	8	14.12	1	14.15	14.15	7	58,065	0.01%
2021/11/04	80	14.18	10	14.15	14.15	70	59,407	0.12%
2021/11/03	21	14.11	0	0.00	14.15	21	60,455	0.03%
2021/11/02	5	14.12	53	14.10	14.15	-48	61,236	-0.08%
2021/11/01	4	14.15	0	0.00	14.10	4	61,653	0.01%
2021/10/29	1	14.20	0	0.00	14.20	1	61,686	0.00%
2021/10/28	0	0.00	10.7	14.30	14.35	-10.7	61,681	-0.02%
2021/10/27	16	14.34	9	14.33	14.30	7	61,901	0.01%
2021/10/26	10	14.20	4	14.28	14.30	6	62,189	0.01%
2021/10/25	4	14.16	1	14.15	14.15	3	62,115	0.00%
2021/10/22	5	14.12	3.6	14.11	14.15	1.4	63,530	0.00%
2021/10/21	3	14.15	2	14.18	14.15	1	64,559	0.00%
2021/10/20	13	14.16	0	0.00	14.15	13	64,956	0.02%
2021/10/19	0	0.00	0.6	14.20	14.25	-0.6	65,046	0.00%
2021/10/18	0	14.15	5.1	14.23	14.20	-5.1	65,164	-0.01%
2021/10/15	22	14.05	0	0.00	14.10	22	65,357	0.03%
2021/10/14	32	14.07	124	14.05	14.00	-92	66,634	-0.14%	大賣/
2021/10/13	50	14.09	44	14.06	14.10	6	68,350	0.01%
2021/10/12	52	14.12	13	14.15	14.20	39	70,419	0.06%
2021/10/08	1	14.10	117	14.11	14.15	-116	70,965	-0.16%	大賣/鉅額交易
2021/10/07	10	14.13	61	14.10	14.10	-51	71,561	-0.07%
2021/10/06	9	13.94	9	13.90	14.00	0	72,631	0.00%
2021/10/05	37	13.94	15	13.90	13.95	22	73,764	0.03%
2021/10/04	47	13.94	20	13.90	13.90	27	74,530	0.04%
2021/10/01	83.6	14.05	10	13.93	14.00	73.6	76,499	0.10%
2021/09/30	5	14.06	16.2	14.08	14.20	-11.2	76,853	-0.01%
2021/09/29	18	14.06	11	14.00	14.05	7	77,139	0.01%
2021/09/28	28	14.14	4	14.13	14.20	24	77,236	0.03%
2021/09/27	5	14.10	2	14.20	14.20	3	77,492	0.00%
2021/09/24	51	14.09	6	14.11	14.10	45	77,668	0.06%
2021/09/23	32	14.12	1	14.15	14.10	31	77,779	0.04%
2021/09/22	109.1	13.94	59	13.96	14.10	50.1	78,426	0.06%	大買/
2021/09/17	139	14.38	21	14.27	14.25	118	78,310	0.15%	大買/鉅額交易
2021/09/16	63	14.60	134	14.60	14.50	-71	77,892	-0.09%	大賣/
2021/09/15	21.9	14.25	24	14.29	14.35	-2.1	76,980	0.00%
2021/09/14	18	14.09	185	14.21	14.30	-167	78,401	-0.21%	大賣/鉅額交易
2021/09/13	64	14.11	55.1	14.12	14.10	8.9	80,629	0.01%
2021/09/10	1	13.80	0	0.00	13.90	1	80,610	0.00%
2021/09/09	5	13.69	5	13.75	13.80	0	81,822	0.00%
2021/09/08	29	13.75	17	13.71	13.75	12	81,808	0.01%
2021/09/07	9	13.77	38	13.80	13.85	-29	81,940	-0.04%
2021/09/06	43	13.83	0.1	13.85	13.80	42.9	81,919	0.05%
2021/09/03	31	13.90	17	13.93	13.95	14	81,961	0.02%
2021/09/02	112	13.86	15.5	13.83	13.75	96.5	82,377	0.12%	大買/
2021/09/01	17	14.07	0	0.00	14.10	17	81,731	0.02%
2021/08/31	87	14.01	15	14.05	14.20	72	81,436	0.09%
2021/08/30	15	13.94	117.4	14.04	14.20	-102.4	81,177	-0.13%	大賣/鉅額交易
2021/08/27	17	13.63	23	13.77	13.80	-6	80,857	-0.01%
2021/08/26	26	13.57	40.2	13.70	13.65	-14.2	80,751	-0.02%
2021/08/25	13	13.60	6	13.58	13.65	7	81,508	0.01%
2021/08/24	23	13.30	0	0.00	13.40	23	81,434	0.03%
2021/08/23	25	13.24	50	13.25	13.35	-25	82,123	-0.03%
2021/08/20	129.3	13.09	60	13.12	13.15	69.3	82,382	0.08%	大買/
2021/08/19	131.1	13.33	170	13.21	13.20	-38.9	82,509	-0.05%	大買/大賣/
2021/08/18	63	13.55	15	13.55	13.60	48	81,570	0.06%
2021/08/17	45	13.56	22.7	13.58	13.65	22.3	81,339	0.03%
2021/08/16	92.2	13.80	73	13.75	13.70	19.2	80,832	0.02%
2021/08/13	74	14.25	85.2	14.28	14.30	-11.2	78,735	-0.01%
2021/08/12	232	13.95	30	13.90	13.85	202	76,171	0.27%	大買/鉅額交易
2021/08/11	14	13.97	44	13.95	13.90	-30	77,421	-0.04%
2021/08/10	53	13.73	226	13.67	13.85	-173	79,013	-0.22%	大賣/鉅額交易
2021/08/09	76	14.16	28	14.19	14.15	48	81,499	0.06%
2021/08/06	71	14.16	0	0.00	14.25	71	82,427	0.09%
2021/08/05	6	14.20	12.6	14.25	14.25	-6.6	84,791	-0.01%
2021/08/04	0	0.00	7	14.18	14.25	-7	90,808	-0.01%
2021/08/03	14	14.11	0	0.00	14.20	14	95,849	0.01%
2021/08/02	17	14.04	3	14.15	14.20	14	98,894	0.01%
2021/07/30	6	14.13	1	14.20	14.10	5	99,430	0.01%
2021/07/29	13	14.07	25	14.02	14.10	-12	100,379	-0.01%
2021/07/28	80	13.74	15	13.78	13.85	65	102,409	0.06%
2021/07/27	77	14.01	187	14.01	13.95	-110	106,150	-0.10%	大賣/鉅額交易
2021/07/26	23	14.55	73	14.43	14.25	-50	107,347	-0.05%
2021/07/23	13	14.34	5	14.35	14.40	8	109,081	0.01%
2021/07/22	138	14.15	96	14.15	14.20	42	111,678	0.04%	大買/
2021/07/21	31	14.05	6	14.13	14.10	25	114,878	0.02%
2021/07/20	71.1	14.11	96	14.10	14.15	-24.9	120,639	-0.02%
2021/07/19	68.1	14.52	30	14.80	14.45	38.1	121,839	0.03%
2021/07/16	161	14.41	110.5	14.54	14.70	50.5	123,822	0.04%	大買/大賣/
2021/07/15	11	14.11	401	14.10	14.20	-390	122,551	-0.32%	大賣/鉅額交易
2021/07/14	11	13.90	78	13.87	13.95	-67	122,986	-0.05%
2021/07/13	61	14.02	41	13.80	13.80	20	124,648	0.02%
2021/07/12	22	14.01	74	13.99	13.95	-52	124,581	-0.04%
2021/07/09	23	13.73	6	13.73	13.70	17	124,502	0.01%
2021/07/08	62	13.90	129	13.81	13.95	-67	124,941	-0.05%	大賣/
2021/07/07	54	13.49	36	13.43	13.50	18	124,426	0.01%
2021/07/06	1	13.30	30.1	13.30	13.30	-29.1	126,833	-0.02%
2021/07/05	3	13.22	4	13.25	13.25	-1	126,659	0.00%
2021/07/02	0	0.00	5	13.05	13.15	-5	126,296	0.00%
2021/07/01	15.1	13.07	3	13.05	13.05	12.1	126,328	0.01%
2021/06/30	12	13.16	38	13.15	13.15	-26	126,167	-0.02%
2021/06/29	9	13.00	34	13.07	13.00	-25	126,127	-0.02%
2021/06/28	15	13.14	76	13.11	13.20	-61	125,824	-0.05%
2021/06/25	4	12.89	33.5	12.93	12.95	-29.5	125,374	-0.02%
2021/06/24	1	12.80	73	12.81	12.80	-72	125,396	-0.06%
2021/06/23	11	12.90	18	12.92	12.85	-7	126,305	-0.01%
2021/06/22	12	12.76	46	12.83	12.65	-34	126,230	-0.03%
2021/06/21	114	12.17	47	12.16	12.15	67	123,178	0.05%	大買/
2021/06/18	39	12.33	3.2	12.33	12.25	35.8	122,899	0.03%
2021/06/17	16	12.43	7	12.39	12.45	9	122,509	0.01%
2021/06/16	27	12.32	3	12.30	12.35	24	124,544	0.02%
2021/06/15	3	12.40	4	12.39	12.40	-1	124,700	0.00%
2021/06/11	0	0.00	3	12.47	12.50	-3	124,890	0.00%
2021/06/10	20	12.38	0	0.00	12.45	20	125,395	0.02%
2021/06/09	120	12.40	9	12.44	12.45	111	126,284	0.09%	大買/鉅額交易
2021/06/08	0	0.00	7	12.50	12.55	-7	126,469	-0.01%
2021/06/07	111	12.50	1	12.50	12.50	110	128,135	0.09%	大買/鉅額交易
2021/06/04	39	12.52	51.6	12.65	12.65	-12.6	128,650	-0.01%
2021/06/03	18	12.66	1	12.65	12.70	17	129,597	0.01%
2021/06/02	47	12.69	49	12.73	12.75	-2	130,004	0.00%
2021/06/01	50	12.55	29	12.53	12.60	21	129,273	0.02%
2021/05/31	2	12.35	32	12.39	12.45	-30	129,332	-0.02%
2021/05/28	16	12.30	150.8	12.30	12.30	-134.8	128,901	-0.10%	大賣/鉅額交易
2021/05/27	70	12.04	2	12.10	12.10	68	128,298	0.05%
2021/05/26	4	12.18	10	12.25	12.20	-6	128,177	0.00%
2021/05/25	0	0.00	25.2	12.14	12.10	-25.2	128,520	-0.02%
2021/05/24	12	11.97	8.3	12.04	12.05	3.7	128,334	0.00%
2021/05/21	35	11.96	15.5	12.02	12.05	19.5	128,303	0.02%
2021/05/20	27	11.76	2	11.85	11.85	25	127,584	0.02%
2021/05/19	12	11.93	11	11.91	11.95	1	126,812	0.00%
2021/05/18	14	11.80	98	11.69	12.10	-84	125,810	-0.07%
2021/05/17	185.6	11.39	476	11.46	11.20	-290.4	123,704	-0.23%	大買/大賣/鉅額交易
2021/05/14	68	12.16	33	12.07	12.10	35	119,729	0.03%
2021/05/13	122.7	12.19	68	12.16	12.10	54.7	117,481	0.05%	大買/
2021/05/12	279	12.48	49	12.51	12.40	230	114,416	0.20%	大買/鉅額交易
2021/05/11	203	13.24	77	13.26	13.00	126	108,102	0.12%	大買/鉅額交易
2021/05/10	38	13.34	56.2	13.27	13.35	-18.2	102,931	-0.02%
2021/05/07	7	12.79	11.7	12.83	12.85	-4.7	100,112	0.00%
2021/05/06	82	12.70	58	12.67	12.75	24	99,754	0.02%
2021/05/05	61	12.58	74.8	12.61	12.60	-13.8	98,452	-0.01%
2021/05/04	222	12.50	207	12.44	12.35	15	96,151	0.02%	大買/大賣/
2021/05/03	80	13.01	51	13.11	13.00	29	91,250	0.03%
2021/04/29	55	12.95	129	13.06	13.05	-74	89,321	-0.08%	大賣/
2021/04/28	181	13.23	140.5	13.16	13.15	40.5	86,923	0.05%	大買/大賣/
2021/04/27	93	13.32	25	13.39	13.45	68	84,339	0.08%
2021/04/26	202	13.13	703.3	13.36	13.50	-501.3	80,862	-0.62%	大買/大賣/鉅額交易
2021/04/23	57	12.01	77.8	12.08	12.30	-20.8	74,293	-0.03%
2021/04/22	107	11.88	139	11.97	11.85	-32	72,104	-0.04%	大買/大賣/
2021/04/21	19	11.67	26.1	11.71	11.75	-7.1	68,469	-0.01%
2021/04/20	40	11.76	54	11.87	11.80	-14	68,119	-0.02%
2021/04/19	53	11.55	174.6	11.72	11.80	-121.6	67,727	-0.18%	大賣/鉅額交易
2021/04/16	74.6	11.24	38	11.23	11.25	36.6	67,623	0.05%
2021/04/15	24.3	11.16	86.2	11.17	11.25	-61.9	67,182	-0.09%
2021/04/14	27.3	11.10	22	11.04	11.05	5.3	66,270	0.01%
2021/04/13	93	11.12	10	11.08	11.05	83	65,355	0.13%
2021/04/12	197.1	10.93	227.2	11.00	11.15	-30.1	63,818	-0.05%	大買/大賣/
2021/04/09	18	10.36	35	10.34	10.40	-17	60,551	-0.03%
2021/04/08	12	10.43	1	10.40	10.40	11	60,532	0.02%
2021/04/07	2	10.40	18	10.41	10.45	-16	61,313	-0.03%
2021/04/06	10	10.47	5	10.50	10.45	5	61,136	0.01%
2021/04/01	42	10.47	19.9	10.48	10.50	22.1	60,829	0.04%
2021/03/31	55	10.42	32	10.48	10.50	23	60,761	0.04%
2021/03/30	28.6	10.38	93	10.35	10.40	-64.4	61,195	-0.11%
2021/03/29	28.1	10.45	38	10.47	10.50	-9.9	61,482	-0.02%
2021/03/26	37.2	10.51	79	10.58	10.50	-41.8	62,181	-0.07%
2021/03/25	15.1	10.31	102.1	10.31	10.50	-87	62,038	-0.14%	大賣/
2021/03/24	30.6	10.15	14	10.19	10.20	16.6	62,349	0.03%
2021/03/23	255	10.21	58.1	10.25	10.20	196.9	62,367	0.32%	大買/鉅額交易
2021/03/22	3	10.20	39	10.13	10.15	-36	62,486	-0.06%
2021/03/19	19	10.12	18.5	10.06	10.00	0.5	62,256	0.00%
2021/03/18	182.5	10.00	32.5	10.02	10.00	150	60,575	0.25%	大買/鉅額交易
2021/03/17	22	10.04	8	10.07	10.05	14	60,896	0.02%
2021/03/16	59	10.11	26	10.10	10.10	33	60,755	0.05%
2021/03/15	58.8	10.01	68	10.02	10.10	-9.2	60,452	-0.02%
2021/03/12	21.2	9.84	44	9.82	9.87	-22.8	59,766	-0.04%
2021/03/11	90.4	9.83	40	9.91	9.83	50.4	60,524	0.08%
2021/03/10	84.4	9.79	68	9.79	9.80	16.4	59,580	0.03%
2021/03/09	5.7	9.62	77	9.63	9.70	-71.3	58,773	-0.12%
2021/03/08	1	9.47	40.5	9.49	9.46	-39.5	57,704	-0.07%
2021/03/05	0	0.00	3	9.47	9.44	-3	57,289	-0.01%
2021/03/04	15	9.38	20	9.42	9.45	-5	58,862	-0.01%
2021/03/03	10	9.38	35	9.37	9.42	-25	58,451	-0.04%
2021/03/02	7	9.29	3	9.28	9.28	4	57,903	0.01%
2021/02/26	51.6	9.37	0	0.00	9.30	51.6	57,908	0.09%
2021/02/25	2.1	9.50	99.5	9.46	9.55	-97.3	56,837	-0.17%
2021/02/24	15.7	9.37	15	9.36	9.31	0.7	55,825	0.00%
2021/02/23	9	9.25	12	9.26	9.29	-3	55,424	-0.01%
2021/02/22	10.2	9.22	20.4	9.21	9.20	-10.2	54,947	-0.02%
2021/02/19	0.4	9.22	1	9.15	9.20	-0.6	54,816	0.00%
2021/02/18	9.4	9.22	6	9.26	9.25	3.4	54,667	0.01%
2021/02/17	15	9.17	25.4	9.20	9.19	-10.4	54,240	-0.02%
2021/02/05	10.3	9.03	19	9.06	9.06	-8.7	53,406	-0.02%
2021/02/04	40.7	9.04	10	9.02	9.03	30.7	53,389	0.06%
2021/02/02	1	9.05	1	9.06	8.95	0	53,969	0.00%
2021/02/01	25	8.95	5	8.97	8.93	20	53,717	0.04%
2021/01/29	16	8.96	18	8.93	8.92	-2	53,647	0.00%
2021/01/28	27	8.97	14	8.98	8.94	13	53,137	0.02%
2021/01/27	15	9.02	0	0.00	9.01	15	52,475	0.03%
2021/01/26	3	9.02	0	0.00	9.04	3	52,234	0.01%
2021/01/25	5	9.02	2	9.06	9.08	3	51,945	0.01%
2021/01/22	45	9.06	11	9.08	9.04	34	51,816	0.07%
2021/01/21	23	9.09	10.3	9.14	9.06	12.7	51,422	0.02%
2021/01/20	32	9.19	50	9.15	9.06	-18	51,121	-0.04%
2021/01/19	2	9.28	7	9.30	9.31	-5	50,347	-0.01%
2021/01/18	137	9.19	30	9.16	9.25	107	50,015	0.21%	大買/鉅額交易
2021/01/15	35	9.31	90	9.36	9.28	-55	49,517	-0.11%
2021/01/14	31	9.45	1	9.48	9.46	30	49,113	0.06%
2021/01/13	26	9.58	67.2	9.55	9.51	-41.2	48,581	-0.08%
2021/01/12	16	9.51	2	9.46	9.47	14	47,754	0.03%
2021/01/11	171	9.70	102.2	9.75	9.71	68.8	46,504	0.15%	大買/大賣/
2021/01/08	10	9.35	70	9.38	9.41	-60	44,014	-0.14%
2021/01/07	30	9.32	0	0.00	9.29	30	43,079	0.07%
2021/01/06	92	9.32	21	9.28	9.28	71	42,418	0.17%
2021/01/05	3	9.22	1	9.22	9.24	2	41,546	0.00%
2021/01/04	5.8	9.23	35	9.24	9.24	-29.2	41,129	-0.07%
2020/12/31	7.5	9.30	3	9.38	9.30	4.5	40,631	0.01%
2020/12/30	30.7	9.31	128.4	9.35	9.38	-97.7	39,974	-0.24%	大賣/
2020/12/29	20	9.20	7	9.20	9.18	13	38,800	0.03%
2020/12/28	18	9.17	0	0.00	9.17	18	38,423	0.05%
2020/12/25	2.3	9.22	5	9.26	9.20	-2.7	38,192	-0.01%
2020/12/24	12	9.19	29	9.18	9.22	-17	37,695	-0.05%
2020/12/23	39	9.05	107	9.05	9.19	-68	36,409	-0.19%	大賣/
2020/12/22	47	9.12	3.4	9.12	9.05	43.6	35,227	0.12%
2020/12/21	50	9.07	5	9.09	9.11	45	34,095	0.13%
2020/12/18	25	9.15	36	9.16	9.04	-11	32,588	-0.03%
2020/12/17	21	9.12	23	9.12	9.15	-2	30,533	-0.01%
2020/12/16	0.2	9.05	91	9.09	9.10	-90.8	29,857	-0.30%
2020/12/15	12.7	8.99	0	0.00	8.94	12.7	29,180	0.04%
2020/12/14	610	9.05	37	9.05	9.06	573	28,503	2.01%	大買/鉅額交易
2020/12/11	26.1	9.07	5	9.08	9.07	21.1	27,831	0.08%
2020/12/10	2.6	8.96	4	8.95	8.96	-1.4	26,740	-0.01%
2020/12/09	57	8.89	0	0.00	8.90	57	26,316	0.22%
2020/12/08	24.1	9.00	50	9.01	8.95	-25.9	25,947	-0.10%
2020/12/07	43	9.10	27	9.15	9.13	16	25,171	0.06%
2020/12/04	0.1	8.98	7.1	8.98	9.00	-6.9	23,819	-0.03%
2020/12/03	87.3	8.91	11	8.93	8.92	76.3	22,879	0.33%
2020/12/02	22	8.87	4	8.92	8.93	18	22,440	0.08%
2020/12/01	25	8.84	21	8.89	8.88	4	21,754	0.02%
2020/11/30	76.6	8.85	12	8.91	8.92	64.6	21,563	0.30%
2020/11/27	2	8.68	6	8.73	8.74	-4	19,732	-0.02%
2020/11/26	8.2	8.67	0	0.00	8.71	8.2	19,422	0.04%
2020/11/25	0.6	8.71	0	0.00	8.68	0.6	19,619	0.00%
2020/11/24	7.2	8.66	0	0.00	8.69	7.2	19,222	0.04%
2020/11/23	8	8.65	11	8.64	8.68	-3	19,056	-0.02%
2020/11/20	15	8.64	0	0.00	8.64	15	18,889	0.08%
2020/11/19	23.8	8.69	9.7	8.69	8.69	14.1	18,794	0.07%
2020/11/18	20	8.69	1	8.72	8.72	19	18,609	0.10%
2020/11/17	1.2	8.67	0	8.66	8.66	1.2	18,466	0.01%
2020/11/16	10	8.66	0	0.00	8.68	10	18,839	0.05%
2020/11/13	0	0.00	0	8.64	8.64	0	18,914	0.00%
2020/11/12	0	0.00	0	8.69	8.69	0	18,904	0.00%
2020/11/11	0	0.00	47	8.78	8.79	-47	18,722	-0.25%
2020/11/10	1	8.71	4	8.72	8.67	-3	18,183	-0.02%
2020/11/09	0	0.00	1	8.66	8.62	-1	17,793	-0.01%
2020/11/06	1	8.56	0	8.55	8.58	1	17,608	0.01%
2020/11/03	0	0.00	1	8.51	8.53	-1	17,807	-0.01%
2020/11/02	1	8.44	1	8.42	8.46	0	17,998	0.00%
2020/10/30	8	8.39	1	8.40	8.38	7	18,094	0.04%
2020/10/28	20	8.50	0	0.00	8.50	20	17,975	0.11%
2020/10/27	0	0.00	0.2	8.51	8.52	-0.2	18,143	0.00%
2020/10/23	0	0.00	35.3	8.48	8.47	-35.3	18,589	-0.19%
2020/10/22	2	8.49	0.3	8.48	8.44	1.7	18,859	0.01%
2020/10/21	1	8.51	3	8.49	8.50	-2	18,834	-0.01%
2020/10/20	0.2	8.49	0.1	8.49	8.49	0.1	19,061	0.00%
2020/10/16	1	8.43	0	8.42	8.42	1	19,418	0.01%
2020/10/15	4	8.44	0.8	8.43	8.42	3.2	19,745	0.02%
2020/10/14	0	0.00	2	8.51	8.47	-2	19,782	-0.01%
2020/10/13	2	8.45	5	8.47	8.50	-3	19,956	-0.02%
2020/10/12	1.1	8.58	8	8.56	8.55	-6.9	20,127	-0.03%
2020/10/08	0	0.00	16	8.60	8.60	-16	20,342	-0.08%
2020/10/07	31	8.55	1	8.54	8.55	30	20,568	0.15%
2020/10/06	7.2	8.53	2	8.59	8.61	5.2	20,790	0.02%
2020/10/05	2.2	8.49	5	8.48	8.45	-2.8	21,102	-0.01%
2020/09/30	1	8.49	4	8.53	8.51	-3	21,654	-0.01%
2020/09/28	15	8.37	0	0.00	8.41	15	22,689	0.07%
2020/09/25	0	8.34	1	8.31	8.33	-1	24,011	0.00%
2020/09/24	168	8.26	225	8.21	8.21	-57	25,377	-0.22%	大買/大賣/
2020/09/23	19	8.44	0	0.00	8.46	19	25,610	0.07%
2020/09/22	29	8.50	0	0.00	8.50	29	26,012	0.11%
2020/09/21	20	8.65	4	8.65	8.61	16	26,180	0.06%
2020/09/18	6	8.70	7	8.72	8.65	-1	26,412	0.00%
2020/09/17	13	8.72	1	8.70	8.70	12	26,146	0.05%
2020/09/16	4	8.75	1.4	8.74	8.74	2.6	26,213	0.01%
2020/09/15	2	8.74	0	0.00	8.75	2	26,226	0.01%
2020/09/14	2	8.77	0	0.00	8.77	2	26,778	0.01%
2020/09/11	0	0.00	1	8.76	8.77	-1	26,860	0.00%
2020/09/10	32	8.65	5	8.67	8.70	27	26,718	0.10%
2020/09/09	4	8.56	0	0.00	8.60	4	26,769	0.01%
2020/09/08	0.1	8.66	2.1	8.66	8.66	-2	27,064	-0.01%
2020/09/07	0	0.00	1	8.62	8.62	-1	27,362	0.00%
2020/09/04	102	8.59	0	0.00	8.58	102	27,860	0.37%	大買/鉅額交易
2020/09/03	144	8.60	2	8.60	8.59	142	27,964	0.51%	大買/鉅額交易
2020/09/02	13	8.59	0	0.00	8.57	13	27,849	0.05%
2020/09/01	264	8.59	0	0.00	8.60	264	28,084	0.94%	大買/鉅額交易
2020/08/31	13.7	8.62	14	8.65	8.54	-0.3	28,148	0.00%
2020/08/28	0.3	8.61	5	8.61	8.61	-4.7	28,056	-0.02%
2020/08/27	3	8.56	10	8.59	8.57	-7	28,494	-0.02%
2020/08/26	8	8.58	2	8.59	8.58	6	28,682	0.02%
2020/08/25	0	0.00	2	8.61	8.58	-2	29,029	-0.01%
2020/08/24	5	8.55	6	8.54	8.53	-1	29,425	0.00%
2020/08/21	0	0.00	2	8.53	8.56	-2	29,646	-0.01%
2020/08/20	13	8.42	0	0.00	8.41	13	29,657	0.04%
2020/08/19	0	0.00	9	8.71	8.65	-9	29,248	-0.03%
2020/08/18	24.8	8.68	0	0.00	8.67	24.8	29,074	0.09%
2020/08/17	0.2	8.70	1	8.71	8.70	-0.8	29,196	0.00%
2020/08/14	0.1	8.66	0	0.00	8.66	0.1	29,191	0.00%
2020/08/13	5	8.68	5	8.68	8.68	0	29,262	0.00%
2020/08/12	2	8.67	41	8.70	8.68	-39	29,449	-0.13%
2020/08/11	9	8.69	2	8.70	8.68	7	29,567	0.02%
2020/08/07	16	8.63	3	8.72	8.66	13	29,659	0.04%
2020/08/06	9.1	8.70	0	0.00	8.71	9.1	29,540	0.03%
2020/08/05	1	8.64	1	8.63	8.63	0	29,537	0.00%
2020/08/04	41	8.60	4	8.60	8.58	37	29,689	0.12%
2020/08/03	4	8.55	0	0.00	8.53	4	29,707	0.01%
2020/07/31	1	8.69	0	0.00	8.64	1	29,568	0.00%
2020/07/30	3.1	8.62	100	8.64	8.66	-96.9	29,583	-0.33%
2020/07/29	108.6	8.76	22	8.75	8.75	86.6	29,487	0.29%	大買/
2020/07/28	6	8.56	9	8.59	8.59	-3	29,815	-0.01%
2020/07/27	16	8.64	4	8.71	8.61	12	30,109	0.04%
2020/07/24	19.8	8.79	0	0.00	8.75	19.8	30,314	0.07%
2020/07/21	3	8.88	0	0.00	8.85	3	30,465	0.01%
2020/07/20	6	8.90	0	0.00	8.94	6	30,241	0.02%
2020/07/17	1	8.90	21	8.92	8.91	-20	30,297	-0.07%
2020/07/16	0.9	8.87	1	8.89	8.87	-0.1	30,725	0.00%
2020/07/15	2	8.88	0	0.00	8.86	2	30,708	0.01%
2020/07/14	16	8.88	21	8.88	8.88	-5	30,875	-0.02%
2020/07/13	17	8.80	21	8.78	8.81	-4	31,115	-0.01%
2020/07/10	44	8.74	55	8.74	8.75	-11	31,523	-0.03%
2020/07/09	22	8.88	0	0.00	8.83	22	31,610	0.07%
2020/07/08	43.5	8.91	30	8.94	8.92	13.5	31,802	0.04%
2020/07/07	18	8.97	11.8	8.93	8.94	6.2	31,687	0.02%
2020/07/06	5	9.04	58.8	9.03	9.04	-53.8	31,066	-0.17%
2020/07/03	11.1	9.47	1,003.9	9.48	9.47	-992.8	29,825	-3.33%	大賣/鉅額交易
2020/07/02	21	9.46	2,525	9.47	9.48	-2,504	28,526	-8.78%	大賣/鉅額交易
2020/07/01	10	9.48	2	9.48	9.48	8	28,038	0.03%
2020/06/30	13	9.42	0	0.00	9.46	13	27,582	0.05%
2020/06/29	13	9.35	43	9.31	9.37	-30	27,984	-0.11%
2020/06/24	23	9.37	0	0.00	9.34	23	27,915	0.08%
2020/06/23	102	9.35	10	9.38	9.33	92	28,234	0.33%	大買/
2020/06/22	0	0.00	12	9.33	9.32	-12	28,295	-0.04%
2020/06/19	20	9.34	1	9.26	9.26	19	28,847	0.07%
2020/06/18	42	9.34	7	9.37	9.40	35	28,729	0.12%
2020/06/17	15	9.39	0	0.00	9.40	15	28,912	0.05%
2020/06/16	1	9.36	0	0.00	9.39	1	29,766	0.00%
2020/06/15	21	9.21	20.6	9.25	9.27	0.4	31,261	0.00%
2020/06/12	101	9.03	102	9.13	9.16	-1	31,650	0.00%	大買/大賣/
2020/06/11	24	9.22	0	0.00	9.20	24	32,027	0.07%
2020/06/10	60	9.45	0	0.00	9.47	60	31,963	0.19%
2020/06/09	10	9.48	12.2	9.49	9.48	-2.2	33,030	-0.01%
2020/06/08	12	9.47	8	9.47	9.49	4	33,656	0.01%
2020/06/05	21	9.37	0	0.00	9.40	21	33,743	0.06%
2020/06/04	5	9.36	5	9.33	9.36	0	34,278	0.00%
2020/06/03	12	9.25	21	9.31	9.30	-9	34,614	-0.03%
2020/06/02	35	9.14	0	0.00	9.14	35	34,369	0.10%
2020/06/01	12	9.14	0	0.00	9.11	12	34,332	0.03%
2020/05/29	4	8.97	20	9.06	9.09	-16	34,099	-0.05%
2020/05/28	4	9.00	2	9.04	9.00	2	33,815	0.01%
2020/05/27	7	9.07	0	0.00	9.07	7	33,948	0.02%
2020/05/26	0	0.00	2	9.06	9.02	-2	34,214	-0.01%
2020/05/25	30	8.91	1	8.95	8.97	29	34,322	0.08%
2020/05/22	9	8.93	11	8.94	8.93	-2	34,457	-0.01%
2020/05/21	126	9.04	1	9.03	9.01	125	34,522	0.36%	大買/鉅額交易
2020/05/20	6	9.01	5	9.02	9.02	1	34,534	0.00%
2020/05/19	14	9.04	0	0.00	9.00	14	34,542	0.04%
2020/05/18	3	8.95	8.1	8.96	8.95	-5.1	34,373	-0.01%
2020/05/15	5	8.97	6	9.01	8.95	-1	34,217	0.00%
2020/05/14	26	9.01	1	9.00	8.99	25	34,006	0.07%
2020/05/13	34	9.04	12	9.05	9.04	22	33,834	0.07%
2020/05/12	32	9.03	3	9.07	9.04	29	33,932	0.09%
2020/05/11	10	9.10	10	9.09	9.10	0	33,846	0.00%
2020/05/08	0	0.00	5	9.03	8.98	-5	33,671	-0.01%
2020/05/07	6	8.93	20	8.93	8.93	-14	33,666	-0.04%
2020/05/06	8	8.88	10	8.86	8.90	-2	33,670	-0.01%
2020/05/05	18	8.98	7	8.98	8.92	11	33,636	0.03%
2020/05/04	46	8.86	7	8.94	8.93	39	33,672	0.12%
2020/04/30	0	0.00	21	9.07	9.06	-21	33,466	-0.06%
2020/04/29	4	8.98	27	8.91	8.98	-23	33,376	-0.07%
2020/04/28	2	8.74	15	8.72	8.76	-13	33,328	-0.04%
2020/04/27	3	8.61	20	8.55	8.58	-17	34,140	-0.05%
2020/04/23	7	8.39	4	8.45	8.43	3	34,060	0.01%
2020/04/22	11	8.31	7	8.36	8.39	4	33,930	0.01%
2020/04/21	43	8.37	0	0.00	8.36	43	33,923	0.13%
2020/04/20	9	8.57	6	8.60	8.56	3	33,551	0.01%
2020/04/17	9	8.67	4	8.64	8.60	5	33,599	0.01%
2020/04/16	31	8.55	34	8.60	8.51	-3	33,464	-0.01%
2020/04/15	11	8.64	4	8.63	8.66	7	33,094	0.02%
2020/04/14	14	8.47	16	8.40	8.51	-2	32,751	-0.01%
2020/04/13	84	8.33	53	8.35	8.35	31	32,360	0.10%
2020/04/10	0.7	8.14	2	8.05	8.13	-1.4	31,789	0.00%
2020/04/09	14	7.89	0	0.00	7.95	14	31,596	0.04%
2020/04/08	10	7.80	30	7.73	7.83	-20	31,500	-0.06%
2020/04/07	2	7.74	4	7.71	7.76	-2	31,386	-0.01%
2020/04/06	6	7.57	16	7.65	7.65	-10	31,416	-0.03%
2020/04/01	4	7.53	2	7.54	7.51	2	31,248	0.01%
2020/03/31	27	7.70	0	0.00	7.42	27	31,109	0.09%
2020/03/30	75	7.62	25	7.71	7.74	50	30,327	0.16%
2020/03/27	1	7.82	63	7.78	7.81	-62	30,076	-0.21%
2020/03/26	11	7.60	2	7.58	7.60	9	29,712	0.03%
2020/03/25	2	7.50	18	7.56	7.54	-16	29,961	-0.05%
2020/03/24	3	7.28	0	0.00	7.26	3	29,536	0.01%
2020/03/23	20	7.06	3	7.08	7.01	17	29,297	0.06%
2020/03/20	101	7.18	21	7.41	7.35	80	29,208	0.27%	大買/
2020/03/19	78	7.30	23	6.98	6.90	55	28,477	0.19%
2020/03/18	308	7.61	41	7.57	7.50	267	27,654	0.97%	大買/鉅額交易
2020/03/17	75	7.64	30	7.72	7.60	45	27,212	0.17%
2020/03/16	13	8.05	47	8.03	7.93	-34	26,615	-0.13%
2020/03/13	78	7.77	130	7.97	8.29	-52	26,174	-0.20%	大賣/
2020/03/12	85	8.80	24	8.65	8.56	61	24,977	0.24%
2020/03/11	70	8.98	6	8.97	8.97	64	24,337	0.26%
2020/03/10	69	8.99	13	8.97	9.00	56	24,120	0.23%
2020/03/09	18	9.04	0	0.00	9.03	18	23,767	0.08%
2020/03/06	30	9.26	0	0.00	9.18	30	23,205	0.13%
2020/03/05	0	0.00	1	9.35	9.36	-1	23,122	0.00%
2020/03/04	0	0.00	10	9.26	9.26	-10	23,182	-0.04%
2020/03/03	1	9.18	0	9.17	9.17	1	23,128	0.00%
2020/03/02	295	9.09	0	0.00	9.10	295	23,074	1.28%	大買/鉅額交易
2020/02/27	124	9.19	5	9.21	9.16	119	23,444	0.51%	大買/鉅額交易
2020/02/26	381	9.20	0	0.00	9.21	381	23,176	1.64%	大買/鉅額交易
2020/02/25	297	9.26	0	0.00	9.24	297	23,013	1.29%	大買/鉅額交易
2020/02/24	138	9.28	0	0.00	9.30	138	23,082	0.60%	大買/鉅額交易
2020/02/21	0	0.00	42.2	9.39	9.36	-42.2	22,923	-0.18%
2020/02/20	491	9.45	10	9.45	9.41	481	22,910	2.10%	大買/鉅額交易
2020/02/19	133.2	9.41	0	0.00	9.41	133.2	22,921	0.58%	大買/鉅額交易
2020/02/18	728	9.36	3	9.37	9.37	725	22,971	3.16%	大買/鉅額交易
2020/02/17	301	9.37	0	0.00	9.36	301	23,118	1.30%	大買/鉅額交易
2020/02/14	0	0.00	4	9.39	9.41	-4	23,340	-0.02%
2020/02/12	10	9.35	4	9.37	9.35	6	24,020	0.02%
2020/02/11	4	9.39	3	9.39	9.36	1	24,391	0.00%
2020/02/10	23	9.29	0	0.00	9.31	23	25,741	0.09%
2020/02/06	2	9.40	4	9.39	9.49	-2	27,017	-0.01%
2020/02/05	13	9.28	13	9.31	9.33	0	27,138	0.00%
2020/02/04	13	9.26	3.4	9.35	9.29	9.6	27,028	0.04%
2020/02/03	12	9.20	2	9.13	9.23	10	27,101	0.04%
2020/01/31	17	9.34	0	0.00	9.29	17	26,842	0.06%
2020/01/30	35	9.35	12	9.44	9.26	23	26,536	0.09%
2020/01/20	3	9.82	0	0.00	9.84	3	25,320	0.01%
2020/01/17	10	9.84	0	0.00	9.85	10	25,290	0.04%
2020/01/16	1	9.85	0	0.00	9.85	1	25,530	0.00%
2020/01/15	13	9.86	1	9.83	9.84	12	25,653	0.05%
2020/01/14	17	9.85	18	9.87	9.88	-1	25,665	0.00%
2020/01/13	25	9.81	10	9.82	9.83	15	25,487	0.06%
2020/01/10	7.1	9.74	0.1	9.74	9.74	6.9	25,698	0.03%
2020/01/08	14	9.57	0	0.00	9.56	14	25,981	0.05%
2020/01/06	4	9.71	1	9.69	9.65	3	25,811	0.01%
2020/01/03	6	9.73	5	9.76	9.76	1	25,773	0.00%
2020/01/02	8	9.71	0	0.00	9.72	8	25,819	0.03%
2019/12/31	2	9.73	2	9.72	9.73	0	25,702	0.00%
2019/12/30	4	9.79	7	9.77	9.72	-3	25,617	-0.01%
2019/12/27	19	9.80	3	9.79	9.79	16	25,536	0.06%
2019/12/26	3	9.81	15	9.81	9.79	-12	25,435	-0.05%
2019/12/25	4.1	9.81	3	9.80	9.81	1.1	25,467	0.00%
2019/12/24	2	9.85	0	0.00	9.81	2	25,460	0.01%
2019/12/23	0	0.00	5	9.85	9.87	-5	25,535	-0.02%
2019/12/20	4	9.86	0	0.00	9.81	4	25,509	0.02%
2019/12/19	3	9.86	3	9.85	9.89	0	25,067	0.00%
2019/12/18	3	9.90	2	9.91	9.90	1	24,854	0.00%
2019/12/16	74	9.89	3	9.91	9.81	71	24,640	0.29%
2019/12/13	26	9.88	7	9.91	9.91	19	24,391	0.08%
2019/12/12	0	0.00	3	9.78	9.77	-3	23,478	-0.01%
2019/12/11	2	9.65	2	9.72	9.69	0	23,270	0.00%
2019/12/06	3	9.66	2	9.65	9.65	1	23,362	0.00%
2019/12/05	14	9.65	20	9.62	9.62	-6	23,280	-0.03%
2019/12/04	15	9.55	0	0.00	9.58	15	23,074	0.07%
2019/12/03	4	9.61	3	9.60	9.62	1	22,973	0.00%
2019/12/02	14	9.67	3	9.67	9.66	11	22,910	0.05%
2019/11/29	25	9.73	1	9.72	9.71	24	22,714	0.11%
2019/11/28	2	9.81	0	0.00	9.80	2	22,477	0.01%
2019/11/27	5	9.85	7	9.84	9.82	-2	22,536	-0.01%
2019/11/26	1	9.87	0	0.00	9.87	1	22,388	0.00%
2019/11/25	2	9.90	0	0.00	9.92	2	21,636	0.01%
2019/11/22	6	9.80	0	0.00	9.88	6	22,022	0.03%
2019/11/21	4	9.76	2	9.77	9.78	2	21,968	0.01%
2019/11/20	6	9.85	0	0.00	9.87	6	21,685	0.03%
2019/11/19	29	9.85	0	0.00	9.92	29	21,566	0.13%
2019/11/18	9	9.85	25.8	9.83	9.90	-16.8	21,519	-0.08%
2019/11/15	10	9.86	0	0.00	9.90	10	21,380	0.05%
2019/11/14	41	9.83	0	0.00	9.83	41	21,305	0.19%
2019/11/13	18	9.91	0	0.00	9.89	18	21,386	0.08%
2019/11/12	2	9.91	5	9.98	9.97	-3	21,254	-0.01%
2019/11/11	18	9.87	35	9.91	9.89	-17	21,061	-0.08%
2019/11/08	80	10.13	15	10.08	10.00	65	20,524	0.32%
2019/11/07	55	10.10	8	10.11	10.10	47	20,082	0.23%
2019/11/06	40	9.95	14	9.89	9.94	26	18,601	0.14%
2019/11/05	7	9.82	4	9.85	9.86	3	18,098	0.02%
2019/11/04	10	9.63	40	9.62	9.65	-30	17,590	-0.17%
2019/10/31	0	0.00	10.3	9.55	9.50	-10.3	17,750	-0.06%
2019/10/29	20	9.50	0	0.00	9.48	20	17,591	0.11%
2019/10/28	5	9.50	1	9.50	9.50	4	17,499	0.02%
2019/10/25	3	9.50	0	0.00	9.47	3	17,436	0.02%
2019/10/24	10	9.54	1	9.45	9.54	9	17,336	0.05%
2019/10/23	64.1	9.42	0	0.00	9.41	64.1	17,087	0.38%
2019/10/22	10	9.45	0	0.00	9.49	10	17,005	0.06%
2019/10/21	20	9.45	30.3	9.45	9.45	-10.3	16,986	-0.06%
2019/10/18	42	9.43	13.2	9.41	9.47	28.8	16,897	0.17%
2019/10/17	33.3	9.44	12	9.45	9.46	21.3	16,469	0.13%
2019/10/16	12	9.30	3	9.26	9.34	9	16,019	0.06%
2019/10/15	0	0.00	0.2	9.24	9.24	-0.2	16,026	0.00%
2019/10/14	0	0.00	2	9.25	9.27	-2	16,051	-0.01%
2019/10/09	22	9.11	0	0.00	9.11	22	15,930	0.14%
2019/10/08	20	9.24	0	0.00	9.20	20	15,837	0.13%
2019/10/07	1	9.18	0	0.00	9.15	1	15,905	0.01%
2019/10/04	0	0.00	0.6	9.17	9.17	-0.6	15,892	0.00%
2019/10/03	23	9.15	0	0.00	9.14	23	15,974	0.14%
2019/10/01	2	9.26	0	9.29	9.29	2	15,899	0.01%
2019/09/26	8	9.34	0	0.00	9.31	8	16,324	0.05%
2019/09/25	0	0.00	15	9.32	9.34	-15	16,467	-0.09%
2019/09/24	2	9.38	0	0.00	9.37	2	16,455	0.01%
2019/09/23	0	0.00	10	9.39	9.39	-10	16,623	-0.06%
2019/09/20	3	9.38	0	0.00	9.37	3	16,873	0.02%
2019/09/19	7	9.42	0.1	9.40	9.42	6.9	16,626	0.04%
2019/09/18	11	9.43	0	0.00	9.42	11	16,719	0.07%
2019/09/17	10	9.42	0	0.00	9.45	10	16,676	0.06%
2019/09/16	20	9.47	0	0.00	9.44	20	16,935	0.12%
2019/09/12	0	0.00	17	9.43	9.44	-17	16,974	-0.10%
2019/09/11	0	0.00	2.3	9.42	9.40	-2.3	17,073	-0.01%
2019/09/10	0	0.00	2	9.35	9.39	-2	16,977	-0.01%
2019/09/09	50	9.31	0	0.00	9.32	50	16,832	0.30%
2019/09/06	0	0.00	4	9.27	9.25	-4	16,853	-0.02%
2019/09/05	0	0.00	9.1	9.22	9.28	-9.1	16,910	-0.05%
2019/09/03	5	9.13	2	9.13	9.07	3	16,907	0.02%
2019/09/02	9	9.09	0	0.00	9.13	9	16,980	0.05%
2019/08/30	0	0.00	3	9.04	9.09	-3	17,154	-0.02%
2019/08/29	2	8.99	0	0.00	8.99	2	17,126	0.01%
2019/08/27	6	8.99	0	0.00	8.96	6	17,343	0.03%
2019/08/26	11	9.00	9	9.00	9.00	2	17,126	0.01%
2019/08/22	1	9.06	1	9.06	9.06	0	17,462	0.00%
2019/08/20	0	0.00	2	9.13	9.10	-2	19,305	-0.01%
2019/08/16	1	9.00	1	9.18	9.16	0	19,725	0.00%
2019/08/15	0	0.00	2	9.00	9.01	-2	19,763	-0.01%
2019/08/14	2	9.07	2	9.10	9.06	0	20,211	0.00%
2019/08/13	0	0.00	2	9.10	9.06	-2	20,299	-0.01%
2019/08/12	1	9.03	3	9.12	9.12	-2	20,643	-0.01%
2019/08/08	15	9.07	0.9	9.07	9.06	14.1	20,972	0.07%
2019/08/07	17	8.99	0	0.00	8.99	17	21,188	0.08%
2019/08/06	17	9.00	9	9.04	9.02	8	21,745	0.04%
2019/08/05	5	9.09	16	9.08	9.08	-11	21,641	-0.05%
2019/08/02	7	9.14	0	0.00	9.15	7	21,731	0.03%
2019/08/01	14	9.23	7	9.24	9.22	7	22,011	0.03%
2019/07/31	8	9.28	0	0.00	9.28	8	22,200	0.04%
2019/07/30	10	9.36	0	0.00	9.37	10	22,246	0.04%
2019/07/26	0	0.00	4	9.27	9.32	-4	22,450	-0.02%
2019/07/25	1	9.27	0	0.00	9.25	1	22,706	0.00%
2019/07/24	20	9.26	3	9.26	9.27	17	23,004	0.07%
2019/07/23	7	9.29	0.1	9.26	9.26	6.9	23,066	0.03%
2019/07/22	40	9.33	0	0.00	9.32	40	23,024	0.17%
2019/07/19	0	0.00	1	9.35	9.32	-1	23,094	0.00%
2019/07/17	7	9.32	0	0.00	9.37	7	23,174	0.03%
2019/07/16	4	9.37	16	9.37	9.43	-12	22,952	-0.05%
2019/07/15	8	9.38	0.2	9.40	9.40	7.8	22,868	0.03%
2019/07/12	60	9.47	0	0.00	9.41	60	23,187	0.26%
2019/07/11	53	9.42	0	0.00	9.48	53	23,178	0.23%
2019/07/10	51	9.30	0	0.00	9.29	51	23,037	0.22%
2019/07/05	5	9.33	0	0.00	9.32	5	23,361	0.02%
2019/07/04	1	9.32	0	9.32	9.32	1	23,841	0.00%
2019/07/03	11	9.51	2	9.52	9.50	9	23,813	0.04%
2019/07/02	0	0.00	20	9.51	9.55	-20	23,719	-0.08%
2019/07/01	9	9.53	61	9.52	9.50	-52	23,633	-0.22%
2019/06/28	0	0.00	3	9.54	9.47	-3	23,650	-0.01%
2019/06/27	0	0.00	2	9.54	9.50	-2	23,736	-0.01%
2019/06/26	2.7	9.50	0	0.00	9.50	2.7	24,068	0.01%
2019/06/24	0	0.00	3	9.50	9.53	-3	24,293	-0.01%
2019/06/20	0	0.00	5	9.53	9.50	-5	24,298	-0.02%
2019/06/19	10	9.42	10	9.48	9.47	0	24,178	0.00%
2019/06/18	0	0.00	1	9.35	9.36	-1	24,121	0.00%
2019/06/14	5	9.31	1	9.27	9.27	4	24,662	0.02%
2019/06/13	0	0.00	3	9.26	9.27	-3	24,631	-0.01%
2019/06/12	4	9.30	23	9.31	9.37	-19	25,001	-0.08%
2019/06/11	3	9.44	0	0.00	9.43	3	25,018	0.01%
2019/06/10	0	0.00	7	9.52	9.53	-7	24,867	-0.03%
2019/06/06	14	9.39	10	9.42	9.45	4	24,846	0.02%
2019/06/05	0	0.00	3	9.35	9.33	-3	24,822	-0.01%
2019/06/04	13	9.30	2	9.31	9.30	11	24,760	0.04%
2019/06/03	1	9.22	1	9.25	9.25	0	24,647	0.00%
2019/05/31	0	0.00	6	9.27	9.30	-6	24,643	-0.02%
2019/05/30	50	9.18	0	0.00	9.24	50	24,469	0.20%
2019/05/29	2	9.12	1	9.13	9.10	1	24,505	0.00%
2019/05/28	10	9.14	0	0.00	9.14	10	24,400	0.04%
2019/05/24	5	9.17	0	0.00	9.20	5	22,801	0.02%
2019/05/23	22	9.18	0	0.00	9.20	22	22,752	0.10%
2019/05/22	10	9.28	1	9.35	9.30	9	22,513	0.04%
2019/05/21	30	9.45	23	9.45	9.42	7	22,425	0.03%
2019/05/20	5	9.10	3	9.12	9.16	2	21,915	0.01%
2019/05/17	0	0.00	1	9.05	9.05	-1	21,729	0.00%
2019/05/16	41	9.10	2	9.11	9.03	39	21,397	0.18%
2019/05/15	23	9.24	0	0.00	9.23	23	21,106	0.11%
2019/05/14	33	9.26	0	0.00	9.21	33	21,090	0.16%
2019/05/13	5	9.49	36.6	9.53	9.48	-31.6	20,271	-0.16%
2019/05/10	16	9.49	9	9.50	9.48	7	20,290	0.03%
2019/05/09	24	9.56	1	9.55	9.50	23	20,104	0.11%
2019/05/08	3	9.66	4	9.68	9.65	-1	19,659	-0.01%
2019/05/07	20	9.78	10	9.78	9.75	10	19,271	0.05%
2019/05/06	3	9.81	101	9.90	9.81	-98	19,210	-0.51%	大賣/
2019/05/03	3	9.93	0	0.00	9.92	3	19,237	0.02%
2019/05/02	15	9.93	0	0.00	9.91	15	19,193	0.08%
2019/04/30	8	9.94	0	0.00	9.95	8	18,925	0.04%
2019/04/29	0	0.00	1	10.00	10.05	-1	18,540	-0.01%
2019/04/26	10	9.95	0	0.00	9.96	10	18,447	0.05%
2019/04/25	4	9.97	0	0.00	9.96	4	18,460	0.02%
2019/04/24	1	9.97	0	0.00	9.97	1	18,421	0.01%
2019/04/23	1	9.98	0	0.00	9.99	1	18,498	0.01%
2019/04/22	2	9.99	0	0.00	9.99	2	18,469	0.01%
2019/04/19	0	0.00	10	10.00	10.00	-10	18,512	-0.05%
2019/04/18	3	10.00	57	10.00	10.00	-54	18,539	-0.29%
2019/04/17	2	10.00	3.4	10.00	10.00	-1.4	18,487	-0.01%
2019/04/15	1	10.05	2	10.05	10.00	-1	18,479	-0.01%
2019/04/12	6	10.03	45	10.02	10.10	-39	18,693	-0.21%
2019/04/11	23	10.05	13	10.05	10.05	10	18,594	0.05%
2019/04/10	14	10.08	0	0.00	10.05	14	18,387	0.08%
2019/04/08	1	10.00	8	10.00	10.05	-7	17,801	-0.04%
2019/04/03	112	10.05	0	0.00	10.10	112	17,470	0.64%	大買/鉅額交易
2019/04/02	10	10.05	0	0.00	10.05	10	17,350	0.06%
2019/04/01	2	10.05	5	10.13	10.05	-3	17,227	-0.02%
2019/03/29	4.5	10.24	11	10.25	10.30	-6.5	16,867	-0.04%
2019/03/27	0	10.05	0	0.00	10.05	0	16,354	0.00%
2019/03/26	0	0.00	3	10.10	10.10	-3	16,401	-0.02%
2019/03/25	2	10.00	0	0.00	10.00	2	16,538	0.01%
2019/03/22	0	0.00	2	10.15	10.20	-2	16,380	-0.01%
2019/03/21	0	0.00	12	10.15	10.20	-12	16,388	-0.07%
2019/03/19	0	0.00	0.4	10.10	10.15	-0.4	16,204	0.00%
2019/03/18	15	10.08	41	10.07	10.10	-26	15,988	-0.16%
2019/03/15	0	0.00	10	10.00	10.05	-10	16,111	-0.06%
2019/03/14	3	9.95	0	0.00	9.95	3	15,711	0.02%
2019/03/13	0	0.00	162	9.98	10.00	-162	15,829	-1.02%	大賣/鉅額交易
2019/03/12	1	9.99	0	0.00	9.99	1	15,957	0.01%
2019/03/11	1	9.92	0	0.00	9.90	1	16,141	0.01%
2019/03/08	12	9.91	0	0.00	9.92	12	16,271	0.07%
2019/03/07	3	9.94	0	0.00	9.95	3	17,306	0.02%
2019/03/06	12	9.91	0	0.00	9.91	12	17,429	0.07%
2019/03/05	2	9.90	30.5	9.92	9.90	-28.5	17,481	-0.16%
2019/03/04	7	9.95	0	0.00	9.94	7	17,435	0.04%
2019/02/27	2	9.98	0	0.00	9.97	2	17,368	0.01%
2019/02/26	0	0.00	10	10.00	9.97	-10	17,387	-0.06%
2019/02/25	3	9.99	13	10.02	10.00	-10	17,307	-0.06%
2019/02/22	40	9.96	0	0.00	9.99	40	17,440	0.23%
2019/02/21	0	0.00	43.4	10.00	10.00	-43.4	17,543	-0.25%
2019/02/20	6	9.98	0	0.00	10.00	6	17,636	0.03%
2019/02/15	35	9.92	0	0.00	9.86	35	17,768	0.20%
2019/02/14	5	9.91	0	0.00	9.86	5	17,845	0.03%
2019/02/13	4	9.86	0	0.00	9.94	4	17,924	0.02%
2019/02/12	4	9.88	0	0.00	9.90	4	17,928	0.02%
2019/02/11	4	9.95	0	0.00	9.91	4	18,096	0.02%
2019/01/29	0	0.00	10	10.00	10.00	-10	17,936	-0.06%
2019/01/28	0	0.00	13	9.98	9.97	-13	17,944	-0.07%
2019/01/25	2	9.92	3	9.97	9.97	-1	18,010	-0.01%
2019/01/24	7	9.79	3	9.89	9.92	4	17,936	0.02%
2019/01/23	13	9.81	0	0.00	9.81	13	18,096	0.07%
2019/01/21	4	9.94	2	9.94	9.95	2	18,219	0.01%
2019/01/18	6	9.90	0	0.00	9.91	6	18,554	0.03%
2019/01/17	8	9.83	0	0.00	9.84	8	19,253	0.04%
2019/01/16	0	0.00	2	9.88	9.91	-2	19,767	-0.01%
2019/01/15	2	9.88	1	9.94	9.93	1	20,161	0.00%
2019/01/14	11	9.79	0	0.00	9.81	11	20,159	0.05%
2019/01/11	2	9.87	1	9.91	9.91	1	20,775	0.00%
2019/01/07	16	9.65	3	9.63	9.75	13	22,042	0.06%
2019/01/04	13	9.49	2	9.53	9.45	11	22,438	0.05%
2019/01/03	9	9.60	0	0.00	9.63	9	23,773	0.04%
2018/12/28	37	9.74	50	9.74	9.72	-13	24,167	-0.05%
2018/12/27	0	0.00	20	9.71	9.76	-20	24,593	-0.08%
2018/12/26	1	9.63	0	0.00	9.61	1	24,823	0.00%
2018/12/25	3	9.62	0	0.00	9.62	3	24,968	0.01%
2018/12/22	1	9.76	0	0.00	9.73	1	25,680	0.00%
2018/12/20	14	9.67	0	0.00	9.63	14	26,950	0.05%
2018/12/18	4	9.72	55	9.88	9.71	-51	27,273	-0.19%
2018/12/17	0	0.00	0	9.93	9.92	0	27,377	0.00%
2018/12/12	24	9.95	5	9.93	9.93	19	27,862	0.07%
2018/12/11	0	0.00	2	9.92	10.00	-2	27,790	-0.01%
2018/12/10	31	9.94	50	9.94	9.91	-19	27,961	-0.07%
2018/12/07	2	9.98	35	9.99	10.05	-33	27,942	-0.12%
2018/12/06	23	9.98	40	9.97	9.97	-17	28,098	-0.06%
2018/12/05	22	10.00	2	10.00	10.05	20	28,180	0.07%
2018/12/04	10	10.05	0	0.00	10.15	10	28,309	0.04%
2018/12/03	49	10.16	5	10.15	10.15	44	28,223	0.16%
2018/11/30	32	10.19	2	10.30	10.00	30	28,230	0.11%
2018/11/29	5	10.00	3	10.05	9.99	2	27,607	0.01%
2018/11/28	0	0.00	20	10.00	10.05	-20	27,533	-0.07%
2018/11/27	9	9.96	0	0.00	9.99	9	27,385	0.03%
2018/11/23	2	9.97	4	10.00	10.00	-2	27,591	-0.01%
2018/11/22	10	9.98	0	0.00	9.98	10	27,636	0.04%
2018/11/21	3	9.95	0	0.00	10.05	3	27,569	0.01%
2018/11/20	16	10.00	10	10.00	10.00	6	27,449	0.02%
2018/11/19	11	10.05	0	0.00	10.05	11	27,427	0.04%
2018/11/16	3	10.05	37	10.14	10.10	-34	27,367	-0.12%
2018/11/15	50	10.05	0	0.00	10.05	50	27,313	0.18%
2018/11/14	4	10.00	0	0.00	10.00	4	27,296	0.01%
2018/11/13	1	9.96	10	10.01	10.00	-9	27,466	-0.03%
2018/11/09	6	10.04	92	10.02	10.10	-86	27,378	-0.31%
2018/11/08	8	10.13	12	10.13	10.15	-4	27,347	-0.01%
2018/11/07	0	0.00	137	10.01	10.10	-137	27,310	-0.50%	大賣/鉅額交易
2018/11/06	3	9.93	0	0.00	9.93	3	27,451	0.01%
2018/11/05	0	0.00	10	9.84	9.95	-10	27,692	-0.04%
2018/11/02	1	9.91	0	0.00	9.96	1	27,713	0.00%
2018/11/01	3	9.87	0	0.00	9.90	3	27,817	0.01%
2018/10/31	8	9.85	10	9.93	9.93	-2	27,948	-0.01%
2018/10/30	10	9.74	2	9.74	9.76	8	27,967	0.03%
2018/10/29	13	9.53	2	9.55	9.60	11	28,118	0.04%
2018/10/26	23	9.51	0	0.00	9.55	23	28,463	0.08%
2018/10/25	36	9.53	50	9.53	9.51	-14	28,360	-0.05%
2018/10/24	61	9.73	0	0.00	9.76	61	27,969	0.22%
2018/10/23	30	9.94	0	0.00	9.94	30	27,462	0.11%
2018/10/22	13	10.03	0	0.00	10.05	13	27,152	0.05%
2018/10/19	39	10.00	1	10.00	10.00	38	27,173	0.14%
2018/10/18	15	10.00	5	10.15	10.10	10	27,036	0.04%
2018/10/17	22	10.28	0	0.00	10.20	22	26,848	0.08%
2018/10/16	5	10.20	0	0.00	10.20	5	26,642	0.02%
2018/10/15	6	10.17	5	10.20	10.25	1	26,525	0.00%
2018/10/12	2	10.25	30	10.26	10.35	-28	26,253	-0.11%
2018/10/11	83	10.30	22	10.20	10.20	61	25,918	0.24%
2018/10/09	26	10.86	3	10.85	10.85	23	24,426	0.09%
2018/10/08	17	10.90	11	10.95	10.90	6	24,243	0.02%
2018/10/05	32	10.90	0	0.00	10.95	32	24,502	0.13%
2018/10/04	7	11.00	0	0.00	11.00	7	25,037	0.03%
2018/10/03	5	11.10	0	0.00	11.15	5	25,398	0.02%
2018/10/02	25	11.24	0	0.00	11.20	25	26,319	0.09%
2018/10/01	13	11.40	2.2	11.44	11.40	10.8	26,335	0.04%
2018/09/28	1	11.35	5	11.40	11.40	-4	26,474	-0.02%
2018/09/27	5	11.40	56	11.40	11.45	-51	26,475	-0.19%
2018/09/26	0	0.00	22	11.22	11.25	-22	25,767	-0.09%
2018/09/21	0	0.00	9	11.09	11.10	-9	26,434	-0.03%
2018/09/20	0	0.00	10	10.90	10.95	-10	26,257	-0.04%
2018/09/19	0	0.00	2	11.00	11.00	-2	26,480	-0.01%
2018/09/18	0	0.00	5	10.90	10.85	-5	26,422	-0.02%
2018/09/14	2	10.90	4.3	10.90	10.95	-2.3	26,638	-0.01%
2018/09/13	2	10.80	0	0.00	10.85	2	26,355	0.01%
2018/09/10	10	10.70	0	0.00	10.75	10	26,532	0.04%
2018/09/07	1	10.80	0	0.00	10.80	1	27,267	0.00%
2018/09/06	3	10.75	13	10.80	10.80	-10	27,401	-0.04%
2018/09/05	4	10.86	0	0.00	10.80	4	27,301	0.01%
2018/08/31	0	0.00	3	11.10	11.10	-3	27,395	-0.01%
2018/08/30	0	0.00	22	11.00	10.95	-22	27,363	-0.08%
2018/08/29	5	11.05	1	11.05	11.10	4	27,484	0.01%
2018/08/28	0	0.00	12.2	11.00	11.05	-12.2	27,586	-0.04%
2018/08/27	51	10.95	6	11.00	10.95	45	27,742	0.16%
2018/08/24	1	10.95	2	11.00	11.00	-1	27,819	0.00%
2018/08/23	2	10.95	0	0.00	11.00	2	28,716	0.01%
2018/08/22	6	10.93	0	0.00	10.95	6	29,422	0.02%
2018/08/21	4	10.93	100	10.95	11.00	-96	29,663	-0.32%
2018/08/20	11	10.91	0	0.00	10.85	11	29,777	0.04%
2018/08/17	2.3	10.97	0.1	10.90	10.95	2.2	29,711	0.01%
2018/08/16	30	10.86	330	10.85	10.95	-300	29,858	-1.00%	大賣/鉅額交易
2018/08/15	2	10.85	1	10.95	10.85	1	29,768	0.00%
2018/08/14	4	10.90	4	10.90	10.90	0	29,911	0.00%
2018/08/13	121.1	10.95	4	10.95	10.85	117.1	30,059	0.39%	大買/鉅額交易
2018/08/10	4	11.03	1	11.10	11.00	3	30,506	0.01%
2018/08/09	45.5	11.07	0	0.00	11.00	45.5	30,503	0.15%
2018/08/08	16	11.00	0	0.00	11.05	16	31,054	0.05%
2018/08/07	118	10.95	0	0.00	10.95	118	31,079	0.38%	大買/鉅額交易
2018/08/06	3	10.98	1	10.95	10.95	2	31,072	0.01%
2018/08/03	2	11.05	110	11.00	11.05	-108	30,918	-0.35%	大賣/鉅額交易
2018/08/02	16	11.00	0	0.00	11.00	16	30,925	0.05%
2018/08/01	1	11.10	0.6	11.15	11.20	0.4	30,827	0.00%
2018/07/30	0	0.00	10	11.05	11.10	-10	30,818	-0.03%
2018/07/27	2	11.15	2.9	11.15	11.15	-0.9	30,937	0.00%
2018/07/26	8	11.20	10	11.15	11.20	-2	31,232	-0.01%
2018/07/25	10	11.20	17	11.14	11.20	-7	31,808	-0.02%
2018/07/24	7	11.00	0	0.00	11.05	7	31,884	0.02%
2018/07/23	0	0.00	1	11.00	11.00	-1	32,062	0.00%
2018/07/20	50	10.95	0	0.00	10.95	50	32,382	0.15%
2018/07/19	6	11.00	3	11.03	10.95	3	32,873	0.01%
2018/07/18	0	0.00	13.1	11.04	11.05	-13.1	33,703	-0.04%
2018/07/17	0	0.00	10.1	11.00	11.00	-10.1	35,203	-0.03%
2018/07/16	0	0.00	15	10.95	10.95	-15	36,199	-0.04%
2018/07/13	4	10.93	2	10.95	11.00	2	36,553	0.01%
2018/07/12	57	10.89	17	10.95	11.00	40	36,217	0.11%
2018/07/11	46	11.43	120	11.45	11.45	-74	35,542	-0.21%	大賣/
2018/07/10	26	11.41	0	0.00	11.40	26	35,109	0.07%
2018/07/09	5	11.35	27.5	11.36	11.40	-22.5	34,338	-0.07%
2018/07/06	10	11.35	52	11.32	11.35	-42	34,120	-0.12%
2018/07/05	0	0.00	29	11.38	11.35	-29	34,131	-0.08%
2018/07/04	0	0.00	19	11.35	11.40	-19	34,416	-0.06%
2018/07/03	0	0.00	26	11.26	11.35	-26	34,469	-0.08%
2018/07/02	201	11.25	44	11.29	11.30	157	34,037	0.46%	大買/鉅額交易
2018/06/29	5	11.15	1	11.15	11.15	4	33,748	0.01%
2018/06/28	5	11.10	0	0.00	11.10	5	33,622	0.01%
2018/06/27	11	11.20	0	0.00	11.15	11	33,632	0.03%
2018/06/25	0	0.00	39	11.20	11.30	-39	34,042	-0.11%
2018/06/21	1	11.10	0	0.00	11.10	1	34,150	0.00%
2018/06/20	10	11.10	0	0.00	11.10	10	34,629	0.03%
2018/06/19	10	11.05	0	11.10	11.05	10	34,671	0.03%
2018/06/15	10	11.10	0	0.00	11.20	10	34,349	0.03%
2018/06/14	27	11.21	4.5	11.19	11.15	22.5	33,571	0.07%
2018/06/13	13	11.32	1	11.35	11.30	12	33,422	0.04%
2018/06/12	12	11.37	0	0.00	11.35	12	34,411	0.03%
2018/06/11	7	11.50	2.4	11.54	11.50	4.6	34,449	0.01%
2018/06/08	4	11.44	13	11.42	11.50	-9	34,826	-0.03%
2018/06/07	7.3	11.51	3	11.52	11.55	4.3	35,044	0.01%
2018/06/06	10	11.45	0	0.00	11.45	10	35,311	0.03%
2018/06/05	0	0.00	5.5	11.41	11.45	-5.5	35,361	-0.02%
2018/06/01	0	0.00	2	11.35	11.35	-2	35,316	-0.01%
2018/05/31	1	11.20	6	11.28	11.25	-5	35,358	-0.01%
2018/05/30	72	11.17	0	0.00	11.10	72	34,748	0.21%
2018/05/29	94	11.42	2	11.35	11.35	92	34,448	0.27%
2018/05/28	8	11.57	0	0.00	11.50	8	34,649	0.02%
2018/05/24	1	11.45	4.5	11.52	11.50	-3.5	35,263	-0.01%
2018/05/23	28	11.45	0	0.00	11.40	28	36,062	0.08%
2018/05/22	8	11.54	405	11.65	11.50	-397	36,335	-1.09%	大賣/鉅額交易
2018/05/21	23	11.63	18	11.65	11.65	5	36,840	0.01%
2018/05/18	0	0.00	77	11.55	11.55	-77	37,681	-0.20%
2018/05/17	16	11.44	8	11.47	11.35	8	37,469	0.02%
2018/05/16	35	11.37	20	11.31	11.40	15	37,483	0.04%
2018/05/15	20	11.20	3	11.23	11.20	17	37,668	0.05%
2018/05/14	7	11.20	3	11.20	11.20	4	39,051	0.01%
2018/05/11	0	0.00	9	11.17	11.20	-9	39,321	-0.02%
2018/05/10	14	11.10	24	11.15	11.10	-10	39,292	-0.03%
2018/05/09	15	11.10	12	11.17	11.15	3	39,327	0.01%
2018/05/08	3	11.05	1	11.05	11.05	2	39,516	0.01%
2018/05/07	3	10.95	0	0.00	10.95	3	39,532	0.01%
2018/05/04	5	10.95	0	0.00	10.90	5	39,535	0.01%
2018/05/02	3	11.05	0	0.00	11.05	3	39,779	0.01%
2018/04/30	0	0.00	30	11.13	11.25	-30	39,665	-0.08%
2018/04/26	9	10.99	23	10.97	10.95	-14	40,177	-0.03%
2018/04/25	11	10.90	26.3	10.91	10.95	-15.3	40,096	-0.04%
2018/04/24	23	11.05	6	11.12	11.05	17	40,102	0.04%
2018/04/23	15	11.00	84	10.97	11.05	-69	39,666	-0.17%
2018/04/20	13	10.67	36	10.68	10.75	-23	38,503	-0.06%
2018/04/19	23	10.50	14	10.56	10.60	9	37,944	0.02%
2018/04/17	6	10.41	0	0.00	10.35	6	38,857	0.02%
2018/04/16	5	10.50	5	10.50	10.45	0	40,208	0.00%
2018/04/13	0	0.00	10	10.55	10.60	-10	40,724	-0.02%
2018/04/12	15	10.55	5	10.55	10.55	10	41,261	0.02%
2018/04/11	8	10.51	8	10.45	10.50	0	41,599	0.00%
2018/04/10	0	0.00	31	10.55	10.55	-31	41,464	-0.07%
2018/04/09	10	10.40	2	10.40	10.40	8	41,076	0.02%
2018/04/03	22	10.40	0	0.00	10.35	22	40,782	0.05%
2018/04/02	0	0.00	1	10.35	10.35	-1	40,644	0.00%
2018/03/31	10	10.33	0	0.00	10.30	10	40,775	0.02%
2018/03/30	2	10.35	2	10.40	10.40	0	40,939	0.00%
2018/03/29	0	0.00	10	10.33	10.30	-10	40,860	-0.02%
2018/03/28	2	10.33	0	0.00	10.35	2	40,760	0.00%
2018/03/27	1	10.35	57	10.38	10.45	-56	40,705	-0.14%
2018/03/26	7	10.26	12	10.29	10.30	-5	40,869	-0.01%
2018/03/23	15	10.29	20.6	10.30	10.35	-5.6	41,661	-0.01%
2018/03/22	14	10.45	0	0.00	10.45	14	41,967	0.03%
2018/03/21	2	10.50	0	0.00	10.45	2	42,075	0.00%
2018/03/20	7	10.51	0	0.00	10.50	7	42,484	0.02%
2018/03/19	1	10.55	7	10.55	10.55	-6	42,833	-0.01%
2018/03/16	24	10.60	5	10.65	10.65	19	42,997	0.04%
2018/03/15	1	10.50	10.2	10.48	10.55	-9.2	42,694	-0.02%
2018/03/14	63	10.51	0	0.00	10.50	63	42,621	0.15%
2018/03/13	7	10.59	5	10.60	10.65	2	42,281	0.00%
2018/03/12	27	10.56	16	10.55	10.60	11	42,230	0.03%
2018/03/09	0	0.00	3	10.50	10.45	-3	42,381	-0.01%
2018/03/08	0	0.00	5	10.45	10.40	-5	42,817	-0.01%
2018/03/07	0	0.00	7	10.36	10.40	-7	43,672	-0.02%
2018/03/05	0	10.30	126	10.40	10.30	-126	44,215	-0.28%	大賣/鉅額交易
2018/03/02	12	10.36	0	0.00	10.40	12	43,848	0.03%
2018/03/01	3	10.45	1	10.45	10.50	2	43,345	0.00%
2018/02/27	5	10.55	6	10.50	10.50	-1	42,976	0.00%
2018/02/26	29	10.61	0	10.55	10.55	29	42,557	0.07%
2018/02/23	30	10.67	57	10.65	10.65	-27	42,270	-0.06%
2018/02/22	19	10.35	0	0.00	10.50	19	42,017	0.05%
2018/02/21	13	10.39	10	10.47	10.50	3	42,642	0.01%
2018/02/12	12	10.34	56	10.39	10.35	-44	41,988	-0.10%
2018/02/09	60.7	9.89	23	9.92	10.00	37.7	40,886	0.09%
2018/02/08	1	10.10	3.3	10.10	10.10	-2.3	40,428	-0.01%
2018/02/07	22	10.15	63	10.16	10.10	-41	40,462	-0.10%
2018/02/06	123	9.98	37	10.13	9.89	86	39,683	0.22%	大買/
2018/02/05	41	10.47	28	10.48	10.50	13	38,247	0.03%
2018/02/02	1	10.65	3	10.70	10.65	-2	37,800	-0.01%
2018/02/01	20	10.70	7	10.71	10.65	13	37,795	0.03%
2018/01/31	10	10.54	40	10.55	10.70	-30	37,516	-0.08%
2018/01/30	4	10.70	20	10.72	10.70	-16	37,117	-0.04%
2018/01/29	4	10.74	11	10.75	10.75	-7	36,855	-0.02%
2018/01/26	7	10.80	1	10.80	10.75	6	36,548	0.02%
2018/01/25	0	0.00	13	10.75	10.80	-13	36,219	-0.04%
2018/01/24	25	10.64	66.6	10.61	10.75	-41.6	35,920	-0.12%
2018/01/23	22	10.67	0	0.00	10.70	22	35,434	0.06%
2018/01/22	6	10.80	1	10.80	10.85	5	34,580	0.01%
2018/01/19	15	10.84	19	10.90	10.90	-4	34,377	-0.01%
2018/01/18	22	10.88	8	10.91	10.90	14	33,891	0.04%
2018/01/17	7	10.68	6	10.78	10.80	1	33,208	0.00%
2018/01/16	19	10.60	2	10.65	10.75	17	32,638	0.05%
2018/01/15	12	10.65	20	10.66	10.70	-8	32,107	-0.02%
2018/01/12	5	10.50	7	10.52	10.50	-2	31,607	-0.01%
2018/01/11	36	10.44	19.5	10.44	10.45	16.5	31,135	0.05%
2018/01/10	119	10.70	36	10.61	10.65	83	30,470	0.27%	大買/
2018/01/09	5	10.35	21	10.43	10.40	-16	29,098	-0.05%
2018/01/08	2	10.35	7	10.33	10.35	-5	28,502	-0.02%
2018/01/05	0	0.00	11.6	10.20	10.20	-11.6	27,803	-0.04%
2018/01/04	11	10.10	0	0.00	10.10	11	27,439	0.04%
2018/01/03	7	10.14	20	10.10	10.10	-13	27,268	-0.05%
2018/01/02	0	0.00	10.1	10.10	10.10	-10.1	26,974	-0.04%